Salesforce.com Inc $56.10

up +0.12


17/4/2014 06:40 PM  |  NYSE : CRM  
Industries : Computer Software & Services / Application Software
Last Trade: 56.10
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.12 (0.21 %)
Prev Close: 55.98
Open: 55.71
Bid: 56.08
Ask: 56.55
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CRM Trend Analysis - it has underperformed the S&P 500 by 87%
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1419D40 16.25 1.10 15.40 116.0 17.20 74.0 10.0 34
45.00 CRM1419D45 10.35 0.00 10.05 831.0 11.50 866.0 3.0 1,025
45.00 CRM1425D45 8.85 0.00 9.25 243.0 11.60 533.0 0.0 0
47.00 CRM1419D47 8.20 0.75 8.05 505.0 9.50 296.0 31.0 31
48.00 CRM1419D48 6.45 0.00 7.05 619.0 8.50 178.0 0.0 0
49.00 CRM1419D49 6.35 0.20 6.05 1069.0 7.50 156.0 45.0 55
49.50 CRM1419D49.5 4.95 0.00 5.55 466.0 7.05 715.0 0.0 0
50.00 CRM1419D50 6.30 1.00 5.95 445.0 6.20 62.0 62.0 1,044
50.00 CRM1425D50 5.15 -0.15 5.20 331.0 6.60 869.0 23.0 191
50.50 CRM1419D50.5 4.00 0.00 4.55 1130.0 6.05 982.0 0.0 0
51.00 CRM1419D51 4.00 -0.15 4.15 824.0 5.50 1133.0 70.0 70
51.50 CRM1419D51.5 2.05 -1.60 3.70 1015.0 5.05 994.0 80.0 21
52.00 CRM1419D52 3.65 0.00 3.20 925.0 4.50 1037.0 15.0 35
52.50 CRM1419D52.5 3.15 -0.35 3.45 493.0 3.70 141.0 5.0 285
53.00 CRM1419D53 3.50 0.58 2.19 608.0 3.20 151.0 5.0 101
53.00 CRM1425D53 1.78 -1.27 3.25 237.0 3.55 1225.0 155.0 245
53.50 CRM1419D53.5 1.90 0.00 1.70 1411.0 2.91 1347.0 32.0 264
54.00 CRM1419D54 2.10 0.43 2.01 543.0 2.18 94.0 20.0 107
54.00 CRM1425D54 2.09 0.29 2.48 69.0 2.61 308.0 6.0 272
54.50 CRM1419D54.5 1.64 0.04 1.48 918.0 1.72 389.0 71.0 1,048
55.00 CRM1419D55 1.07 -0.12 1.06 50.0 1.17 116.0 892.0 1,652
55.00 CRM1425D55 1.89 0.37 1.76 165.0 1.83 86.0 116.0 328
55.50 CRM1419D55.5 0.65 -0.22 0.59 79.0 0.72 500.0 306.0 402
56.00 CRM1419D56 0.11 -0.39 0.11 33.0 0.17 130.0 917.0 852
56.00 CRM1425D56 1.17 0.08 1.17 77.0 1.20 10.0 268.0 398
56.50 CRM1419D56.5 0.08 -0.21 0.01 203.0 0.01 3.0 175.0 539
56.50 CRM1425D56.5 0.94 -0.05 0.92 74.0 0.96 13.0 128.0 147
57.00 CRM1419D57 0.01 -0.14 0.01 33.0 0.01 16.0 33.0 131
57.00 CRM1425D57 0.81 0.16 0.72 148.0 0.76 21.0 61.0 450
57.50 CRM1419D57.5 0.02 -0.06 0.01 20.0 0.01 210.0 174.0 2,827
57.50 CRM1425D57.5 0.65 0.13 0.55 193.0 0.59 21.0 30.0 154
58.00 CRM1419D58 0.05 0.03 0.02 502.0 0.01 215.0 20.0 92
58.00 CRM1425D58 0.43 -0.07 0.41 202.0 0.45 21.0 94.0 171
58.50 CRM1419D58.5 0.04 0.03 0.01 318.0 0.02 206.0 9.0 9
58.50 CRM1425D58.5 0.32 -0.06 0.31 105.0 0.35 165.0 13.0 253
59.00 CRM1419D59 0.04 0.03 0.01 89.0 0.02 214.0 2.0 22
59.00 CRM1425D59 0.26 -0.04 0.22 166.0 0.26 98.0 37.0 151
59.50 CRM1419D59.5 0.01 0.00 0.01 4.0 0.02 196.0 0.0 0
59.50 CRM1425D59.5 0.18 -0.03 0.16 132.0 0.20 366.0 26.0 135
60.00 CRM1419D60 0.01 -0.02 0.01 1.0 0.01 226.0 121.0 7,194
60.00 CRM1425D60 0.10 -0.07 0.12 92.0 0.15 118.0 9.0 1,235
60.50 CRM1419D60.5 0.10 0.00 0.01 20.0 0.02 196.0 0.0 0
60.50 CRM1425D60.5 0.09 0.03 0.07 232.0 0.13 555.0 16.0 242
61.00 CRM1419D61 0.05 0.01 0.01 40.0 0.01 205.0 548.0 538
61.00 CRM1425D61 0.10 0.01 0.06 77.0 0.10 547.0 50.0 213
61.50 CRM1419D61.5 0.04 -0.02 0.01 20.0 0.02 214.0 223.0 222
61.50 CRM1425D61.5 0.10 0.00 0.03 319.0 0.08 515.0 1.0 71
62.00 CRM1419D62 0.06 0.00 0.01 10.0 0.02 215.0 0.0 0
62.00 CRM1425D62 0.05 -0.02 0.02 126.0 0.07 247.0 4.0 299
62.50 CRM1419D62.5 0.01 0.00 0.02 3.0 0.01 284.0 10.0 4,421
62.50 CRM1425D62.5 0.05 0.00 0.01 400.0 0.06 459.0 4.0 249
63.00 CRM1419D63 0.03 0.00 0.01 10.0 0.02 197.0 0.0 0
63.00 CRM1425D63 0.03 -0.01 0.01 361.0 0.06 295.0 4.0 1,098
63.50 CRM1419D63.5 0.02 0.00 0.01 10.0 0.02 197.0 0.0 0
63.50 CRM1425D63.5 0.04 0.03 0.01 78.0 0.05 436.0 155.0 311
64.00 CRM1419D64 0.02 0.00 0.01 10.0 0.02 197.0 0.0 0
64.00 CRM1425D64 0.06 0.05 0.01 35.0 0.05 580.0 10.0 1,003
64.50 CRM1425D64.5 0.03 0.02 0.01 55.0 0.05 339.0 116.0 221
65.00 CRM1419D65 0.01 0.00 0.01 20.0 0.01 197.0 1.0 3,991
65.00 CRM1425D65 0.05 0.04 0.01 11.0 0.05 341.0 10.0 86
65.50 CRM1425D65.5 0.02 0.01 0.01 25.0 0.05 272.0 29.0 28
66.00 CRM1419D66 0.02 0.00 0.00 0.0 0.02 197.0 0.0 0
66.00 CRM1425D66 0.01 -0.05 0.01 90.0 0.05 347.0 2.0 49
66.50 CRM1425D66.5 0.09 0.03 0.01 39.0 0.05 303.0 1.0 786
67.00 CRM1425D67 0.16 0.10 0.01 39.0 0.12 868.0 1.0 10
67.50 CRM1419D67.5 0.01 0.00 0.01 343.0 0.01 4.0 3.0 2,377
67.50 CRM1425D67.5 0.09 0.03 0.01 10.0 0.05 136.0 10.0 163
68.00 CRM1425D68 0.05 -0.01 0.01 10.0 0.05 222.0 20.0 67
69.00 CRM1425D69 0.56 0.39 0.02 215.0 0.17 889.0 4.0 10
70.00 CRM1419D70 0.01 0.00 0.02 2.0 0.01 208.0 23.0 2,617
70.00 CRM1425D70 0.09 0.00 0.02 106.0 0.15 932.0 0.0 0
71.00 CRM1425D71 0.07 0.01 0.01 290.0 0.05 248.0 40.0 165
72.00 CRM1425D72 0.40 0.34 0.01 150.0 0.05 297.0 20.0 5
72.50 CRM1419D72.5 0.01 0.00 0.01 12.0 0.01 244.0 2.0 955
72.50 CRM1425D72.5 0.06 0.01 0.01 108.0 0.05 250.0 97.0 232
75.00 CRM1419D75 0.02 0.01 0.01 383.0 0.01 194.0 900.0 1,694
75.00 CRM1425D75 0.06 0.01 0.01 46.0 0.15 882.0 50.0 52
77.50 CRM1419D77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 CRM1419D80 0.04 0.02 0.01 26.0 0.02 35.0 11.0 672
85.00 CRM1419D85 0.02 0.00 0.01 10.0 0.02 180.0 11.0 241

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1419P40 0.02 0.01 0.01 10.0 0.01 214.0 7.0 21
45.00 CRM1419P45 0.01 0.00 0.01 75.0 0.01 196.0 1.0 238
45.00 CRM1425P45 0.03 0.00 0.01 139.0 0.08 166.0 5.0 99
47.00 CRM1419P47 0.05 0.04 0.01 133.0 0.01 196.0 5.0 5
48.00 CRM1419P48 0.09 0.08 0.01 21.0 0.01 214.0 62.0 62
49.00 CRM1419P49 0.06 0.05 0.01 23.0 0.01 213.0 20.0 56
49.50 CRM1419P49.5 0.07 0.03 0.01 183.0 0.01 214.0 4.0 40
50.00 CRM1419P50 0.01 0.00 0.01 15.0 0.01 213.0 59.0 2,153
50.00 CRM1425P50 0.09 -0.02 0.05 91.0 0.12 702.0 11.0 573
50.50 CRM1419P50.5 0.03 0.00 0.01 35.0 0.01 213.0 1.0 193
51.00 CRM1419P51 0.06 0.00 0.01 10.0 0.02 293.0 4.0 173
51.50 CRM1419P51.5 0.19 0.18 0.01 63.0 0.02 295.0 10.0 114
52.00 CRM1419P52 0.02 0.00 0.01 1.0 0.02 240.0 5.0 547
52.50 CRM1419P52.5 0.01 -0.02 0.01 41.0 0.01 214.0 51.0 1,789
53.00 CRM1419P53 0.04 0.00 0.01 10.0 0.02 262.0 1.0 157
53.00 CRM1425P53 0.27 -0.10 0.23 108.0 0.27 104.0 35.0 414
53.50 CRM1419P53.5 0.30 0.26 0.03 178.0 0.02 281.0 118.0 128
54.00 CRM1419P54 0.01 -0.28 0.01 2.0 0.01 213.0 56.0 208
54.00 CRM1425P54 0.42 -0.22 0.40 188.0 0.43 21.0 20.0 214
54.50 CRM1419P54.5 0.02 -0.26 0.01 213.0 0.01 85.0 24.0 443
55.00 CRM1419P55 0.01 -0.19 0.01 2.0 0.01 233.0 1481.0 4,039
55.00 CRM1425P55 0.64 -0.21 0.66 150.0 0.70 124.0 553.0 841
55.50 CRM1419P55.5 0.02 -0.39 0.01 10.0 0.01 3.0 96.0 183
56.00 CRM1419P56 0.03 -0.57 0.03 12.0 0.04 1.0 258.0 399
56.00 CRM1425P56 1.09 -0.17 1.04 255.0 1.09 10.0 124.0 115
56.50 CRM1419P56.5 0.33 -1.32 0.33 121.0 0.45 311.0 30.0 90
56.50 CRM1425P56.5 1.26 -0.27 1.29 206.0 1.35 33.0 48.0 114
57.00 CRM1419P57 2.10 0.00 0.78 145.0 0.95 149.0 1.0 62
57.00 CRM1425P57 1.92 0.00 1.58 123.0 1.64 62.0 1.0 98
57.50 CRM1419P57.5 1.40 -0.22 1.30 161.0 1.45 320.0 179.0 1,977
57.50 CRM1425P57.5 1.91 -0.22 1.91 87.0 1.98 31.0 11.0 87
58.00 CRM1419P58 2.10 0.13 1.55 497.0 1.95 35.0 4.0 14
58.00 CRM1425P58 2.47 0.01 2.11 860.0 2.38 352.0 1.0 52
58.50 CRM1419P58.5 2.41 0.00 2.27 50.0 2.71 309.0 0.0 0
58.50 CRM1425P58.5 2.25 -0.64 2.59 120.0 2.85 433.0 10.0 44
59.00 CRM1419P59 2.87 -0.03 2.78 70.0 3.05 146.0 6.0 0
59.00 CRM1425P59 3.15 -0.15 3.05 25.0 3.20 41.0 6.0 25
59.50 CRM1419P59.5 3.45 0.00 3.25 40.0 3.70 40.0 0.0 0
59.50 CRM1425P59.5 4.40 0.85 3.30 833.0 3.75 1299.0 12.0 106
60.00 CRM1419P60 3.90 -0.52 3.75 184.0 4.00 545.0 283.0 2,042
60.00 CRM1425P60 3.87 -0.68 3.75 556.0 4.15 458.0 7.0 145
60.50 CRM1419P60.5 4.45 0.00 3.95 138.0 5.45 261.0 0.0 0
60.50 CRM1425P60.5 3.05 -1.40 4.15 122.0 5.20 499.0 10.0 69
61.00 CRM1419P61 4.95 0.00 4.45 150.0 5.95 261.0 0.0 0
61.00 CRM1425P61 5.90 0.95 4.60 326.0 5.75 911.0 20.0 111
61.50 CRM1419P61.5 5.30 0.00 4.95 292.0 6.45 297.0 0.0 0
61.50 CRM1425P61.5 5.45 0.00 5.10 121.0 6.50 607.0 7.0 70
62.00 CRM1419P62 5.80 0.00 5.45 292.0 6.95 297.0 0.0 0
62.00 CRM1425P62 5.19 -0.76 5.55 44.0 7.00 382.0 10.0 37
62.50 CRM1419P62.5 6.35 -0.85 6.30 247.0 6.50 324.0 154.0 2,113
62.50 CRM1425P62.5 6.89 0.49 6.05 70.0 7.50 389.0 4.0 121
63.00 CRM1419P63 6.37 -0.48 6.50 195.0 7.95 218.0 5.0 5
63.00 CRM1425P63 4.57 -2.33 6.55 80.0 8.00 856.0 2.0 84
63.50 CRM1419P63.5 7.35 0.00 6.95 292.0 8.45 297.0 0.0 0
63.50 CRM1425P63.5 5.55 -1.85 7.05 67.0 8.50 859.0 31.0 110
64.00 CRM1419P64 7.44 -0.41 7.50 102.0 8.95 244.0 1.0 1
64.00 CRM1425P64 7.85 -0.05 7.50 43.0 9.00 452.0 21.0 41
64.50 CRM1425P64.5 6.95 -1.45 7.35 144.0 9.50 602.0 20.0 25
65.00 CRM1419P65 9.10 -0.40 8.70 487.0 9.05 547.0 22.0 650
65.00 CRM1425P65 7.60 -1.30 8.50 77.0 9.95 616.0 2.0 21
65.50 CRM1425P65.5 6.00 -3.35 8.95 55.0 10.05 183.0 11.0 11
66.00 CRM1419P66 9.10 0.00 8.90 156.0 11.00 156.0 0.0 0
66.00 CRM1425P66 6.00 -3.85 8.75 136.0 10.55 182.0 3.0 17
66.50 CRM1425P66.5 6.40 -3.40 9.85 39.0 11.70 189.0 10.0 15
67.00 CRM1425P67 6.90 -2.85 9.95 79.0 11.65 91.0 10.0 17
67.50 CRM1419P67.5 11.30 0.90 11.25 338.0 11.50 397.0 11.0 181
67.50 CRM1425P67.5 7.30 -3.35 10.50 64.0 11.80 191.0 11.0 9
68.00 CRM1425P68 7.60 -3.55 10.90 80.0 12.95 109.0 10.0 20
69.00 CRM1425P69 8.55 -3.30 11.80 91.0 14.60 104.0 10.0 20
70.00 CRM1419P70 14.90 1.05 13.50 843.0 15.00 855.0 15.0 194
70.00 CRM1425P70 9.30 -4.05 12.80 32.0 15.85 105.0 40.0 40
71.00 CRM1425P71 14.15 0.00 13.80 96.0 16.85 315.0 0.0 0
72.00 CRM1425P72 15.15 0.00 14.80 43.0 18.10 213.0 0.0 0
72.50 CRM1419P72.5 10.25 -6.15 16.05 112.0 16.50 98.0 16.0 36
72.50 CRM1425P72.5 15.65 0.00 15.30 101.0 18.60 315.0 0.0 0
75.00 CRM1419P75 17.60 -0.15 17.75 156.0 20.10 156.0 20.0 8
75.00 CRM1425P75 17.95 0.00 17.65 102.0 21.10 115.0 0.0 0
77.50 CRM1419P77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 CRM1419P80 12.65 -9.35 22.45 83.0 26.05 83.0 5.0 5
85.00 CRM1419P85 27.25 0.00 27.40 83.0 31.05 83.0 0.0 0
Trading Center