Rackspace Hosting Inc $31.49

down -0.43


17/4/2014 06:40 PM  |  NYSE : RAX  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 31.49
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.43 (-1.35 %)
Prev Close: 31.92
Open: 32.08
Bid: 31.48
Ask: 31.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RAX Trend Analysis - it has underperformed the S&P 500 by 52%
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RAX1425D22.5 8.90 0.00 8.70 148.0 9.40 112.0 0.0 0
24.00 RAX1425D24 7.40 0.00 7.20 271.0 7.90 274.0 0.0 0
25.00 RAX1425D25 6.40 0.00 6.20 527.0 6.90 531.0 0.0 0
26.00 RAX1425D26 5.40 0.00 5.30 283.0 6.00 605.0 0.0 0
27.00 RAX1425D27 4.40 0.00 4.30 173.0 5.00 630.0 0.0 0
28.00 RAX1425D28 2.85 -0.65 3.30 476.0 4.00 610.0 2.0 2
29.00 RAX1425D29 6.40 3.75 2.45 478.0 2.90 520.0 6.0 6
29.50 RAX1425D29.5 1.30 -0.90 2.05 499.0 2.40 671.0 27.0 37
30.00 RAX1425D30 2.00 0.00 1.65 629.0 2.05 830.0 2.0 37
30.50 RAX1425D30.5 1.45 -0.25 1.40 112.0 1.60 352.0 10.0 22
31.00 RAX1425D31 1.20 -0.15 1.05 247.0 1.20 32.0 1.0 45
31.50 RAX1425D31.5 0.90 -0.30 0.80 98.0 0.95 226.0 24.0 29
32.00 RAX1425D32 0.70 -0.10 0.60 72.0 0.70 57.0 56.0 33
32.50 RAX1425D32.5 0.55 0.00 0.40 220.0 0.55 142.0 26.0 169
33.00 RAX1425D33 0.35 -0.15 0.30 92.0 0.40 69.0 14.0 150
33.50 RAX1425D33.5 0.28 -0.12 0.20 355.0 0.35 585.0 20.0 70
34.00 RAX1425D34 0.20 -0.15 0.15 116.0 0.25 147.0 10.0 85
34.50 RAX1425D34.5 0.54 0.39 0.10 112.0 0.25 856.0 14.0 64
35.00 RAX1425D35 0.10 0.00 0.05 644.0 0.20 260.0 9.0 91
35.50 RAX1425D35.5 0.80 0.75 0.05 1760.0 0.15 193.0 21.0 35
36.00 RAX1425D36 0.05 0.00 0.05 25.0 0.15 338.0 3.0 46
36.50 RAX1425D36.5 1.30 1.10 0.05 3.0 0.15 308.0 1.0 1
37.00 RAX1425D37 0.31 0.16 0.05 936.0 0.10 174.0 10.0 14
37.50 RAX1425D37.5 0.10 -0.05 0.05 399.0 0.10 199.0 27.0 27
38.00 RAX1425D38 0.05 -0.10 0.05 868.0 0.10 143.0 9.0 9
38.50 RAX1425D38.5 0.15 0.00 0.05 256.0 0.10 252.0 30.0 40
39.00 RAX1425D39 0.20 0.10 0.05 578.0 0.10 238.0 1.0 41
39.50 RAX1425D39.5 0.10 0.00 0.05 10.0 0.10 128.0 0.0 0
40.00 RAX1425D40 0.10 0.00 0.05 41.0 0.10 273.0 4.0 4
40.50 RAX1425D40.5 0.10 0.00 0.05 192.0 0.10 38.0 0.0 0
41.00 RAX1425D41 0.10 0.00 0.05 94.0 0.05 11.0 0.0 0
41.50 RAX1425D41.5 0.10 0.00 0.05 21.0 0.10 21.0 0.0 0
42.00 RAX1425D42 0.10 0.00 0.05 72.0 0.05 11.0 0.0 0
42.50 RAX1425D42.5 0.10 0.00 0.05 32.0 0.05 11.0 0.0 0
43.00 RAX1425D43 0.10 0.00 0.05 11.0 0.05 34.0 0.0 0
43.50 RAX1425D43.5 0.10 0.00 0.05 11.0 0.05 24.0 0.0 0

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RAX1425P22.5 0.05 -0.05 0.00 0.0 0.05 33.0 1.0 1
24.00 RAX1425P24 0.10 0.00 0.00 0.0 0.10 55.0 0.0 0
25.00 RAX1425P25 0.10 0.00 0.00 0.0 0.10 141.0 0.0 0
26.00 RAX1425P26 0.10 0.00 0.00 0.0 0.10 150.0 0.0 0
27.00 RAX1425P27 0.15 0.00 0.05 183.0 0.15 657.0 1.0 16
28.00 RAX1425P28 0.10 0.00 0.05 266.0 0.20 652.0 1.0 1
29.00 RAX1425P29 0.23 0.00 0.10 450.0 0.25 291.0 2.0 22
29.50 RAX1425P29.5 0.25 0.00 0.15 901.0 0.30 188.0 1.0 57
30.00 RAX1425P30 0.45 0.05 0.25 765.0 0.40 148.0 11.0 136
30.50 RAX1425P30.5 0.46 0.06 0.40 173.0 0.55 514.0 4.0 92
31.00 RAX1425P31 0.61 -0.09 0.55 358.0 0.70 97.0 4.0 130
31.50 RAX1425P31.5 0.90 0.00 0.75 473.0 0.95 126.0 33.0 168
32.00 RAX1425P32 1.05 0.10 1.05 212.0 1.20 77.0 5.0 66
32.50 RAX1425P32.5 1.45 0.00 1.30 672.0 1.55 133.0 6.0 169
33.00 RAX1425P33 2.90 1.35 1.65 692.0 1.95 84.0 3.0 29
33.50 RAX1425P33.5 2.60 0.70 2.00 1006.0 2.50 676.0 22.0 22
34.00 RAX1425P34 2.30 0.00 2.40 956.0 2.95 905.0 0.0 0
34.50 RAX1425P34.5 2.70 0.00 2.75 1035.0 3.30 417.0 0.0 0
35.00 RAX1425P35 3.47 0.37 3.40 300.0 3.80 245.0 1.0 102
35.50 RAX1425P35.5 2.40 -1.20 3.60 653.0 4.40 290.0 1.0 1
36.00 RAX1425P36 2.75 -1.25 4.10 560.0 4.90 467.0 7.0 7
36.50 RAX1425P36.5 3.90 -0.60 4.60 574.0 5.40 509.0 1.0 1
37.00 RAX1425P37 4.00 -1.00 5.10 605.0 5.80 359.0 4.0 9
37.50 RAX1425P37.5 4.67 -0.83 5.60 555.0 6.30 344.0 20.0 20
38.00 RAX1425P38 6.00 0.00 6.10 458.0 6.80 419.0 0.0 0
38.50 RAX1425P38.5 6.50 0.00 6.60 294.0 7.30 399.0 0.0 0
39.00 RAX1425P39 7.00 0.00 7.10 545.0 7.80 423.0 0.0 0
39.50 RAX1425P39.5 7.40 0.00 7.60 206.0 8.30 307.0 0.0 0
40.00 RAX1425P40 7.90 0.00 8.10 342.0 8.80 315.0 0.0 0
40.50 RAX1425P40.5 8.40 0.00 8.60 354.0 9.30 319.0 0.0 0
41.00 RAX1425P41 8.90 0.00 9.10 360.0 9.80 269.0 0.0 0
41.50 RAX1425P41.5 9.40 0.00 9.60 104.0 10.30 130.0 0.0 0
42.00 RAX1425P42 9.90 0.00 10.10 99.0 10.80 130.0 0.0 0
42.50 RAX1425P42.5 10.40 0.00 10.70 63.0 11.30 115.0 0.0 0
43.00 RAX1425P43 10.90 0.00 11.10 78.0 11.80 100.0 0.0 0
43.50 RAX1425P43.5 11.20 0.00 11.60 78.0 12.30 105.0 0.0 0
Trading Center