Salesforce.com (NY: CRM)
55.64 USD  -1.44 (-2.52%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CRM140425C00050500 50.50 5.700 +0.00 4.700 5.550 0 32
CRM140425C00051000 51.00 N/A +0.00 4.150 5.050 0 0
CRM140425C00051500 51.50 N/A +0.00 3.700 4.500 0 0
CRM140425C00052000 52.00 4.000 +0.00 3.250 4.100 0 21
CRM140425C00052500 52.50 3.440 +0.00 2.720 3.550 0 20
CRM140425C00053000 53.00 1.780 +0.00 2.600 3.050 0 245
CRM140425C00053500 53.50 2.020 -1.08 2.210 2.520 9 11
CRM140425C00054000 54.00 1.920 -0.13 1.770 2.020 1 272
CRM140425C00054500 54.50 1.400 -0.41 1.360 1.530 61 11
CRM140425C00055000 55.00 1.110 -0.87 1.020 1.070 37 404
CRM140425C00055500 55.50 0.7700 -0.47 0.7100 0.7700 91 206
CRM140425C00056000 56.00 0.5200 -0.79 0.4700 0.5100 351 701
CRM140425C00056500 56.50 0.3900 -0.68 0.3000 0.3400 69 257
CRM140425C00057000 57.00 0.2400 -0.50 0.1800 0.2100 55 474
CRM140425C00057500 57.50 0.1300 -0.37 0.1000 0.1300 128 224
CRM140425C00058000 58.00 0.0700 -0.26 0.0500 0.0900 822 1,088
CRM140425C00058500 58.50 0.2700 +0.00 0.0200 0.0600 0 382
CRM140425C00059000 59.00 0.0100 -0.11 0.0100 0.0200 10 699
CRM140425C00059500 59.50 0.1000 +0.00 0.0100 0.0500 0 119
CRM140425C00060000 60.00 0.0300 -0.04 0.0100 0.0500 3 1,305
CRM140425C00060500 60.50 0.0900 +0.00 0.0100 0.0600 0 242
CRM140425C00061000 61.00 0.0400 +0.00 0.0200 0.0600 0 254
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CRM140425P00050500 50.50 N/A +0.00 0.0100 0.1100 0 0
CRM140425P00051000 51.00 0.1500 +0.00 0.0100 0.0900 0 15
CRM140425P00051500 51.50 N/A +0.00 0.0100 0.1100 0 0
CRM140425P00052000 52.00 0.1500 +0.00 0.0300 0.0900 0 39
CRM140425P00052500 52.50 0.0600 -0.07 0.0400 0.1000 10 35
CRM140425P00053000 53.00 0.1000 +0.05 0.0600 0.0900 7 394
CRM140425P00053500 53.50 0.1600 +0.11 0.0900 0.1200 32 44
CRM140425P00054000 54.00 0.1500 +0.05 0.1600 0.1900 20 273
CRM140425P00054500 54.50 0.3600 +0.24 0.2500 0.2900 42 54
CRM140425P00055000 55.00 0.4000 +0.27 0.3800 0.4200 356 1,215
CRM140425P00055500 55.50 0.5900 -0.06 0.5800 0.6200 1,186 114
CRM140425P00056000 56.00 0.8000 +0.51 0.8200 0.8800 409 277
CRM140425P00056500 56.50 1.110 +0.63 1.130 1.200 3 201
CRM140425P00057000 57.00 1.200 +0.48 1.480 1.590 5 169
CRM140425P00057500 57.50 1.850 +0.96 1.840 2.040 167 241
CRM140425P00058000 58.00 2.220 -0.25 2.160 2.470 11 51
CRM140425P00058500 58.50 3.200 +0.55 2.560 2.970 10 36
CRM140425P00059000 59.00 3.150 +0.00 3.000 3.650 0 26
CRM140425P00059500 59.50 3.200 +0.00 3.500 4.250 0 106
CRM140425P00060000 60.00 3.870 +0.00 4.050 4.800 0 152
CRM140425P00060500 60.50 4.650 +1.60 4.450 5.300 10 69
CRM140425P00061000 61.00 4.100 +0.00 5.000 5.800 0 114
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here