Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CRM Feb 20 2010 20.00 46.80 -1.60 -3.31 46.80 46.80 43.80 45.00 7 15
CRM Feb 20 2010 22.50 41.60 7.90 23.44 41.60 41.60 41.30 42.60 10 40
CRM Feb 20 2010 25.00 45.30 -2.80 -5.82 45.30 45.30 38.60 40.20 — 11
CRM Feb 20 2010 30.00 43.10 8.90 26.02 43.10 43.10 33.60 35.20 10 41
CRM Feb 20 2010 35.00 35.30 6.10 20.89 35.30 35.30 28.60 30.20 — 68
CRM Feb 20 2010 36.00 18.30 5.80 46.40 18.30 18.30 27.70 29.00 1 40
CRM Feb 20 2010 37.00 20.60 10.90 112.37 20.60 20.60 26.70 28.10 5 46
CRM Feb 20 2010 38.00 32.30 5.00 18.32 32.30 32.30 25.80 27.20 — 51
CRM Feb 20 2010 39.00 31.30 6.00 23.72 31.30 31.30 24.60 26.20 — 27
CRM Feb 20 2010 40.00 24.80 5.08 25.76 24.80 24.80 23.80 25.00 25 32
CRM Feb 20 2010 41.00 23.40 2.10 9.86 23.40 23.40 22.80 24.00 10 31
CRM Feb 20 2010 42.00 28.30 20.40 258.23 28.30 28.30 21.70 23.20 — 12
CRM Feb 20 2010 43.00 18.10 -12.90 -41.61 18.10 18.10 20.80 22.00 3 26
CRM Feb 20 2010 44.00 17.70 -0.25 -1.39 17.70 17.70 19.80 21.00 4 88
CRM Feb 20 2010 45.00 20.74 1.64 8.59 20.74 20.74 18.70 20.20 4 151
CRM Feb 20 2010 46.00 18.80 0.20 1.08 18.80 18.80 17.80 19.00 10 17
CRM Feb 20 2010 47.00 9.10 -1.80 -16.51 9.10 9.10 16.80 18.00 1 1
CRM Feb 20 2010 48.00 13.50 -9.50 -41.30 13.50 13.50 16.50 17.00 1 397
CRM Feb 20 2010 49.00 11.70 -4.10 -25.95 11.70 11.70 15.50 16.00 3 93
CRM Feb 20 2010 50.00 11.50 -2.51 -17.92 11.80 11.20 14.50 15.00 1,600 372
CRM Feb 20 2010 55.00 9.70 3.00 44.78 9.70 9.70 9.60 10.10 2 382
CRM Feb 20 2010 60.00 5.20 2.10 67.74 5.20 5.20 5.00 5.20 4 851
CRM Feb 20 2010 65.00 1.55 0.75 93.75 1.70 0.85 1.50 1.60 496 3,187
CRM Feb 20 2010 70.00 0.20 0.05 33.33 0.30 0.18 0.20 0.30 238 3,853
CRM Feb 20 2010 75.00 0.03 -0.02 -40.00 0.05 0.02 0.05 0.05 55 2,354
CRM Feb 20 2010 80.00 0.05 — — 0.05 0.05 0.05 0.05 1 1,444
CRM Feb 20 2010 85.00 0.05 — — 0.05 0.05 0.05 0.05 4 752
CRM Feb 20 2010 90.00 0.05 -0.07 -58.33 0.05 0.05 0.05 0.05 1 59
CRM Feb 20 2010 95.00 — — — — — 0.05 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CRM Feb 20 2010 20.00 0.05 -0.21 -80.77 0.05 0.05 0.05 0.05 9 205
CRM Feb 20 2010 22.50 0.10 -0.15 -60.00 0.10 0.10 0.05 0.05 1 115
CRM Feb 20 2010 25.00 0.45 0.10 28.57 0.45 0.45 0.05 0.05 — 87
CRM Feb 20 2010 30.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 2 88
CRM Feb 20 2010 35.00 0.09 -0.42 -82.35 0.09 0.09 0.05 0.05 30 103
CRM Feb 20 2010 36.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 30 60
CRM Feb 20 2010 37.00 0.15 — — 0.15 0.15 0.05 0.05 10 132
CRM Feb 20 2010 38.00 0.20 -0.45 -69.23 0.20 0.20 0.05 0.05 10 68
CRM Feb 20 2010 39.00 0.05 0.03 150.00 0.05 0.05 0.05 0.05 110 147
CRM Feb 20 2010 40.00 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 1 121
CRM Feb 20 2010 41.00 0.05 -0.45 -90.00 0.05 0.05 0.05 0.05 — 121
CRM Feb 20 2010 42.00 0.60 -1.61 -72.85 0.60 0.60 0.05 0.05 20 65
CRM Feb 20 2010 43.00 0.08 -0.97 -92.38 0.08 0.08 0.05 0.05 10 78
CRM Feb 20 2010 44.00 0.05 -0.35 -87.50 0.05 0.05 0.05 0.05 — 90
CRM Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 32 266
CRM Feb 20 2010 46.00 0.45 -0.10 -18.18 0.45 0.45 0.05 0.05 33 101
CRM Feb 20 2010 47.00 0.05 -0.45 -90.00 0.05 0.05 0.05 0.05 25 485
CRM Feb 20 2010 48.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 50 295
CRM Feb 20 2010 49.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.10 60 402
CRM Feb 20 2010 50.00 0.05 -0.05 -50.00 0.07 0.05 0.05 0.10 58 1,916
CRM Feb 20 2010 55.00 0.13 -0.12 -48.00 0.13 0.13 0.10 0.15 2 3,331
CRM Feb 20 2010 60.00 0.40 -0.65 -61.90 0.80 0.39 0.40 0.45 274 4,238
CRM Feb 20 2010 65.00 1.80 -1.70 -48.57 3.10 1.80 1.80 1.90 464 5,041
CRM Feb 20 2010 70.00 5.40 -2.10 -28.00 7.00 5.40 5.20 5.70 34 2,812
CRM Feb 20 2010 75.00 10.50 -4.00 -27.59 11.00 10.50 10.00 10.50 4 495
CRM Feb 20 2010 80.00 16.00 0.50 3.23 16.00 16.00 15.00 16.20 38 100
CRM Feb 20 2010 85.00 15.80 3.50 28.46 15.80 15.80 19.80 21.30 10 —
CRM Feb 20 2010 90.00 16.70 0.60 3.73 16.70 16.70 24.80 26.30 40 —
CRM Feb 20 2010 95.00 24.70 -5.30 -17.67 24.70 24.70 29.80 31.30 — 11
Return to Top