$55.63 0.00 (0.00%) Salesforce.com Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 55.63
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 55.63
Open: 54.74
Bid: 55.63
Ask: 57.17
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 CRM1424J49 6.70 0.00 6.30 1101.0 6.95 684.0 35.0 281
50.00 CRM1424J50 2.69 -2.46 5.15 466.0 6.15 231.0 10.0 59
50.00 CRM1431J50 3.25 -1.95 5.20 803.0 6.15 319.0 14.0 36
51.00 CRM1424J51 2.25 -2.05 4.30 673.0 5.05 156.0 7.0 34
51.00 CRM1431J51 3.80 -0.55 4.35 1134.0 5.20 708.0 25.0 25
51.50 CRM1424J51.5 3.15 -0.65 3.80 903.0 4.55 425.0 10.0 23
51.50 CRM1431J51.5 3.45 -0.55 4.00 891.0 4.80 824.0 1.0 1
52.00 CRM1424J52 2.15 -1.15 3.30 1180.0 4.10 620.0 19.0 64
52.00 CRM1431J52 2.94 -0.66 3.60 1102.0 4.25 308.0 3.0 12
52.50 CRM1424J52.5 1.31 -1.57 2.88 1104.0 3.55 529.0 20.0 60
52.50 CRM1431J52.5 2.16 -1.04 3.20 1591.0 3.95 1098.0 4.0 66
53.00 CRM1424J53 2.01 -0.57 2.58 1479.0 3.15 359.0 1.0 26
53.00 CRM1431J53 3.48 0.00 3.00 1337.0 3.45 584.0 4.0 15
53.50 CRM1424J53.5 1.35 -1.04 2.39 1035.0 2.75 843.0 27.0 73
53.50 CRM1431J53.5 1.43 -1.41 2.84 187.0 3.10 848.0 1.0 14
54.00 CRM1424J54 2.30 0.00 2.09 174.0 2.26 508.0 5.0 70
54.00 CRM1431J54 3.06 0.00 2.44 331.0 2.82 1217.0 236.0 281
54.50 CRM1424J54.5 2.07 0.00 1.68 737.0 1.87 212.0 7.0 90
54.50 CRM1431J54.5 2.21 0.00 2.11 172.0 2.27 431.0 5.0 88
55.00 CRM1424J55 1.53 0.00 1.43 136.0 1.52 260.0 84.0 206
55.00 CRM1431J55 2.00 0.00 1.79 517.0 1.99 775.0 10.0 165
55.50 CRM1424J55.5 1.20 0.00 1.15 199.0 1.26 955.0 129.0 267
55.50 CRM1431J55.5 1.58 0.00 1.52 360.0 1.71 874.0 327.0 316
56.00 CRM1424J56 0.91 0.00 0.87 424.0 1.02 1141.0 81.0 105
56.00 CRM1431J56 1.35 0.00 1.30 319.0 1.52 909.0 64.0 91
56.50 CRM1424J56.5 0.61 0.00 0.66 459.0 0.79 59.0 127.0 206
56.50 CRM1431J56.5 1.19 0.00 1.09 266.0 1.24 707.0 145.0 179
57.00 CRM1424J57 0.52 0.00 0.51 19.0 0.59 242.0 62.0 339
57.00 CRM1431J57 0.90 0.00 0.90 381.0 1.05 759.0 125.0 256
57.50 CRM1424J57.5 0.40 0.00 0.36 31.0 0.43 32.0 46.0 133
57.50 CRM1431J57.5 0.80 0.00 0.73 22.0 0.87 722.0 48.0 165
58.00 CRM1424J58 0.27 0.00 0.26 21.0 0.35 962.0 7.0 107
58.00 CRM1431J58 0.65 0.00 0.57 71.0 0.67 503.0 24.0 148
58.50 CRM1424J58.5 0.22 0.00 0.14 299.0 0.26 745.0 6.0 29
58.50 CRM1431J58.5 0.49 0.00 0.44 62.0 0.54 274.0 25.0 246
59.00 CRM1424J59 0.19 0.00 0.09 281.0 0.20 604.0 3.0 238
59.00 CRM1431J59 0.37 0.00 0.36 92.0 0.43 100.0 5.0 92
59.50 CRM1424J59.5 0.09 0.00 0.07 118.0 0.13 741.0 3.0 56
59.50 CRM1431J59.5 0.60 0.36 0.24 623.0 0.37 859.0 25.0 81
60.00 CRM1424J60 0.07 0.00 0.04 221.0 0.10 648.0 21.0 207
60.00 CRM1431J60 0.21 0.00 0.21 62.0 0.27 348.0 151.0 179
60.50 CRM1424J60.5 0.10 0.09 0.01 373.0 0.07 306.0 2.0 112
60.50 CRM1431J60.5 0.16 0.00 0.07 837.0 0.26 699.0 5.0 78
61.00 CRM1424J61 0.05 0.04 0.01 21.0 0.06 466.0 2.0 98
61.00 CRM1431J61 0.12 0.00 0.09 253.0 0.20 245.0 10.0 53
61.50 CRM1424J61.5 0.04 0.03 0.01 43.0 0.05 357.0 1.0 146
61.50 CRM1431J61.5 0.39 0.37 0.02 754.0 0.29 745.0 18.0 106
62.00 CRM1424J62 0.02 0.01 0.01 10.0 0.05 306.0 2.0 30
62.00 CRM1431J62 0.04 0.03 0.01 1.0 0.12 574.0 3.0 72
62.50 CRM1424J62.5 0.02 0.00 0.01 107.0 0.05 435.0 15.0 52
62.50 CRM1431J62.5 0.20 0.18 0.02 11.0 0.09 353.0 10.0 38
63.00 CRM1424J63 1.22 1.16 0.01 10.0 0.06 199.0 20.0 20
63.00 CRM1431J63 0.43 0.42 0.01 764.0 0.26 617.0 12.0 33
63.50 CRM1424J63.5 0.05 0.00 0.01 10.0 0.05 138.0 0.0 0
63.50 CRM1431J63.5 0.30 0.29 0.01 20.0 0.06 210.0 5.0 61
64.00 CRM1424J64 0.21 0.16 0.02 349.0 0.05 108.0 2.0 129
64.00 CRM1431J64 0.35 0.34 0.01 145.0 0.08 385.0 47.0 41
64.50 CRM1424J64.5 0.30 0.24 0.01 1.0 0.06 235.0 5.0 17
64.50 CRM1431J64.5 0.46 0.45 0.01 10.0 0.05 118.0 25.0 26
65.00 CRM1424J65 0.26 0.14 0.02 10.0 0.12 335.0 3.0 55
65.00 CRM1431J65 0.12 -0.12 0.01 10.0 0.24 289.0 22.0 22
65.50 CRM1424J65.5 0.24 0.11 0.01 10.0 0.13 282.0 1.0 30
65.50 CRM1431J65.5 0.42 0.28 0.01 10.0 0.14 205.0 106.0 122
66.00 CRM1424J66 0.48 0.35 0.01 10.0 0.13 276.0 22.0 20
66.00 CRM1431J66 0.05 -0.19 0.01 10.0 0.24 290.0 5.0 63
66.50 CRM1424J66.5 0.09 -0.04 0.01 10.0 0.13 273.0 2.0 13
66.50 CRM1431J66.5 0.25 0.00 0.02 10.0 0.25 210.0 0.0 0
67.00 CRM1424J67 0.08 -0.06 0.01 10.0 0.14 281.0 2.0 93
67.00 CRM1431J67 0.25 0.00 0.02 10.0 0.25 205.0 0.0 0
68.00 CRM1424J68 0.03 -0.11 0.03 1.0 0.14 292.0 1.0 46
68.00 CRM1431J68 0.25 0.00 0.01 10.0 0.25 205.0 0.0 0

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 CRM1424V49 0.37 0.31 0.06 432.0 0.25 921.0 25.0 47
50.00 CRM1424V50 0.20 0.00 0.11 256.0 0.26 735.0 10.0 94
50.00 CRM1431V50 1.08 0.89 0.19 313.0 0.32 877.0 15.0 54
51.00 CRM1424V51 0.57 0.43 0.14 196.0 0.35 1171.0 2.0 134
51.00 CRM1431V51 0.40 0.00 0.28 259.0 0.40 687.0 261.0 257
51.50 CRM1424V51.5 0.22 0.00 0.19 76.0 0.24 252.0 94.0 1,438
51.50 CRM1431V51.5 1.54 1.20 0.34 267.0 0.47 911.0 20.0 70
52.00 CRM1424V52 0.29 0.00 0.17 496.0 0.26 907.0 1.0 116
52.00 CRM1431V52 0.50 0.00 0.45 2.0 0.52 3.0 19.0 118
52.50 CRM1424V52.5 0.29 0.00 0.25 81.0 0.35 1049.0 92.0 106
52.50 CRM1431V52.5 0.54 0.00 0.54 45.0 0.62 206.0 9.0 41
53.00 CRM1424V53 0.41 0.00 0.26 373.0 0.41 910.0 44.0 407
53.00 CRM1431V53 0.78 0.00 0.55 318.0 0.68 358.0 204.0 387
53.50 CRM1424V53.5 1.62 1.21 0.36 340.0 0.52 1075.0 2.0 336
53.50 CRM1431V53.5 0.85 0.00 0.66 313.0 0.80 637.0 142.0 235
54.00 CRM1424V54 0.61 0.00 0.49 1089.0 0.61 464.0 66.0 255
54.00 CRM1431V54 1.05 0.00 0.88 127.0 0.99 717.0 234.0 347
54.50 CRM1424V54.5 0.70 0.00 0.64 203.0 0.74 1025.0 2.0 142
54.50 CRM1431V54.5 1.27 0.00 0.96 139.0 1.10 92.0 373.0 447
55.00 CRM1424V55 0.90 0.00 0.81 181.0 0.94 1138.0 105.0 286
55.00 CRM1431V55 1.07 0.00 1.23 76.0 1.33 459.0 77.0 109
55.50 CRM1424V55.5 1.19 0.00 1.02 152.0 1.15 618.0 29.0 259
55.50 CRM1431V55.5 1.50 0.00 1.44 127.0 1.55 367.0 49.0 44
56.00 CRM1424V56 1.25 0.00 1.25 10.0 1.33 1.0 81.0 263
56.00 CRM1431V56 1.94 0.00 1.69 98.0 1.85 904.0 36.0 72
56.50 CRM1424V56.5 4.45 2.94 1.51 153.0 1.69 817.0 20.0 204
56.50 CRM1431V56.5 1.88 0.00 1.97 22.0 2.11 448.0 75.0 158
57.00 CRM1424V57 2.14 0.00 1.80 80.0 1.93 140.0 10.0 205
57.00 CRM1431V57 3.70 1.45 2.25 177.0 2.42 430.0 11.0 95
57.50 CRM1424V57.5 2.26 0.00 2.12 218.0 2.43 357.0 10.0 161
57.50 CRM1431V57.5 2.73 0.00 2.57 131.0 2.80 676.0 20.0 117
58.00 CRM1424V58 2.17 -0.34 2.52 44.0 2.92 672.0 28.0 70
58.00 CRM1431V58 5.87 3.08 2.79 243.0 3.15 691.0 10.0 47
58.50 CRM1424V58.5 6.15 3.25 2.90 144.0 3.40 520.0 23.0 84
58.50 CRM1431V58.5 3.10 -0.15 3.25 602.0 3.50 102.0 4.0 66
59.00 CRM1424V59 3.55 0.00 3.30 433.0 3.85 521.0 7.0 66
59.00 CRM1431V59 2.02 -1.53 3.55 862.0 3.85 156.0 7.0 59
59.50 CRM1424V59.5 7.75 4.00 3.75 109.0 4.40 190.0 2.0 68
59.50 CRM1431V59.5 3.25 -0.65 3.90 826.0 4.75 665.0 59.0 173
60.00 CRM1424V60 4.61 0.00 4.20 317.0 4.85 194.0 3.0 26
60.00 CRM1431V60 4.40 0.00 4.40 399.0 5.15 717.0 0.0 0
60.50 CRM1424V60.5 2.20 -2.40 4.60 563.0 5.40 661.0 13.0 23
60.50 CRM1431V60.5 4.55 0.00 4.55 752.0 5.70 430.0 0.0 0
61.00 CRM1424V61 2.49 -2.46 4.95 542.0 6.05 264.0 5.0 5
61.00 CRM1431V61 5.25 0.00 5.25 169.0 6.15 282.0 0.0 0
61.50 CRM1424V61.5 4.95 -0.70 5.65 428.0 6.40 260.0 24.0 55
61.50 CRM1431V61.5 5.60 0.00 5.60 287.0 6.80 256.0 0.0 0
62.00 CRM1424V62 5.55 -0.60 6.15 477.0 6.90 986.0 48.0 19
62.00 CRM1431V62 6.15 0.00 6.15 245.0 7.10 207.0 0.0 0
62.50 CRM1424V62.5 2.98 -3.67 6.65 437.0 7.40 195.0 11.0 11
62.50 CRM1431V62.5 5.42 -1.28 6.70 346.0 7.60 201.0 60.0 60
63.00 CRM1424V63 6.50 -0.60 7.10 345.0 7.90 219.0 31.0 31
63.00 CRM1431V63 7.05 0.00 7.05 187.0 8.30 92.0 0.0 0
63.50 CRM1424V63.5 6.65 -0.85 7.50 128.0 8.45 140.0 10.0 10
63.50 CRM1431V63.5 7.55 0.00 7.55 157.0 8.80 108.0 0.0 0
64.00 CRM1424V64 8.10 0.00 8.10 126.0 8.90 75.0 0.0 0
64.00 CRM1431V64 8.05 0.00 8.05 225.0 9.05 145.0 0.0 0
64.50 CRM1424V64.5 8.50 0.00 8.50 120.0 9.40 189.0 0.0 0
64.50 CRM1431V64.5 8.55 0.00 8.55 122.0 9.55 94.0 0.0 0
65.00 CRM1424V65 9.00 0.00 9.00 247.0 9.90 190.0 0.0 0
65.00 CRM1431V65 7.63 -1.47 9.10 282.0 10.15 140.0 8.0 9
65.50 CRM1424V65.5 9.05 0.00 9.05 167.0 10.45 31.0 0.0 0
65.50 CRM1431V65.5 9.60 0.00 9.60 96.0 10.65 67.0 0.0 0
66.00 CRM1424V66 9.80 0.00 9.80 118.0 11.00 11.0 0.0 0
66.00 CRM1431V66 6.90 -2.55 9.45 167.0 11.95 21.0 3.0 2
66.50 CRM1424V66.5 10.35 0.00 10.35 53.0 11.50 41.0 0.0 0
66.50 CRM1431V66.5 9.40 0.00 9.40 60.0 11.75 31.0 0.0 0
67.00 CRM1424V67 10.80 0.00 10.80 62.0 12.00 41.0 0.0 0
67.00 CRM1431V67 9.70 0.00 9.70 31.0 12.20 31.0 0.0 0
68.00 CRM1424V68 7.20 -3.85 11.30 15.0 13.00 11.0 3.0 2
68.00 CRM1431V68 10.70 0.00 10.70 31.0 13.70 21.0 0.0 0