Rackspace Hosting Inc $30.25

down -0.13


24/4/2014 06:40 PM  |  NYSE : RAX  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 30.25
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.13 (-0.43 %)
Prev Close: 30.38
Open: 30.67
Bid: 30.24
Ask: 30.25
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 7.60 0.00 7.50 122.0 8.10 246.0 0.0 0
23.00 RAX1425D23 7.10 0.00 7.00 102.0 7.60 211.0 0.0 0
24.00 RAX1425D24 6.10 0.00 6.00 102.0 6.60 211.0 0.0 0
24.50 RAX1425D24.5 5.60 0.00 5.50 102.0 6.10 211.0 0.0 0
25.00 RAX1425D25 5.10 0.00 5.00 122.0 5.60 226.0 0.0 0
25.50 RAX1425D25.5 4.60 0.00 4.50 153.0 5.10 389.0 0.0 0
26.00 RAX1425D26 4.10 0.00 4.00 285.0 4.60 269.0 0.0 0
26.50 RAX1425D26.5 3.60 0.00 3.50 283.0 4.10 632.0 0.0 0
27.00 RAX1425D27 3.10 0.00 2.95 306.0 3.60 816.0 0.0 0
27.50 RAX1425D27.5 2.60 0.00 2.45 354.0 3.10 537.0 0.0 0
28.00 RAX1425D28 2.85 0.80 1.95 363.0 2.60 487.0 2.0 2
28.50 RAX1425D28.5 1.55 0.00 1.45 335.0 2.15 928.0 0.0 0
29.00 RAX1425D29 2.00 0.00 0.95 440.0 1.65 961.0 30.0 36
29.50 RAX1425D29.5 1.25 0.40 0.70 452.0 1.05 1074.0 2.0 36
30.00 RAX1425D30 0.95 0.00 0.40 127.0 0.50 31.0 20.0 55
30.50 RAX1425D30.5 0.21 -0.14 0.15 440.0 0.25 46.0 45.0 56
31.00 RAX1425D31 0.25 0.00 0.05 892.0 0.15 394.0 14.0 152
31.50 RAX1425D31.5 0.25 0.00 0.05 28.0 0.10 295.0 6.0 221
32.00 RAX1425D32 0.05 -0.05 0.05 1.0 0.05 75.0 20.0 128
32.50 RAX1425D32.5 0.02 -0.13 0.05 46.0 0.05 119.0 16.0 251
33.00 RAX1425D33 0.05 0.00 0.05 5.0 0.05 161.0 15.0 158
33.50 RAX1425D33.5 0.12 0.02 0.10 236.0 0.05 76.0 8.0 94
34.00 RAX1425D34 0.10 0.05 0.05 455.0 0.05 82.0 4.0 95
34.50 RAX1425D34.5 0.05 -0.05 0.10 203.0 0.05 90.0 10.0 64
35.00 RAX1425D35 0.05 0.00 0.05 4.0 0.05 84.0 4.0 91
35.50 RAX1425D35.5 0.80 0.75 0.05 1817.0 0.05 74.0 21.0 35
36.00 RAX1425D36 0.04 -0.01 0.05 25.0 0.05 89.0 25.0 49
36.50 RAX1425D36.5 1.30 1.25 0.05 3.0 0.05 89.0 1.0 1
37.00 RAX1425D37 0.02 -0.03 0.05 936.0 0.05 95.0 10.0 14
37.50 RAX1425D37.5 0.10 0.05 0.05 399.0 0.05 648.0 27.0 27
38.00 RAX1425D38 0.05 0.00 0.05 991.0 0.05 648.0 9.0 9
38.50 RAX1425D38.5 0.15 0.10 0.05 332.0 0.05 648.0 30.0 40
39.00 RAX1425D39 0.01 -0.04 0.05 338.0 0.05 648.0 25.0 41
39.50 RAX1425D39.5 0.05 0.00 0.05 10.0 0.05 648.0 0.0 0
40.00 RAX1425D40 0.10 0.05 0.05 41.0 0.05 71.0 4.0 4
40.50 RAX1425D40.5 0.05 0.00 0.05 192.0 0.05 71.0 0.0 0
41.00 RAX1425D41 0.05 0.00 0.05 94.0 0.05 65.0 0.0 0
41.50 RAX1425D41.5 0.05 0.00 0.05 21.0 0.05 65.0 0.0 0
42.00 RAX1425D42 0.05 0.00 0.05 72.0 0.05 65.0 0.0 0
42.50 RAX1425D42.5 0.10 0.00 0.05 32.0 0.05 65.0 0.0 0
43.00 RAX1425D43 0.05 0.00 0.05 11.0 0.05 57.0 0.0 0
43.50 RAX1425D43.5 0.05 0.00 0.05 11.0 0.05 63.0 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 0.00 0.00 0.0 0.05 66.0 1.0 1
23.00 RAX1425P23 0.05 0.00 0.00 0.0 0.05 70.0 0.0 0
24.00 RAX1425P24 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
24.50 RAX1425P24.5 0.05 0.00 0.00 0.0 0.05 70.0 0.0 0
25.00 RAX1425P25 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
25.50 RAX1425P25.5 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
26.00 RAX1425P26 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
26.50 RAX1425P26.5 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
27.00 RAX1425P27 0.04 -0.06 0.05 333.0 0.05 65.0 1.0 15
27.50 RAX1425P27.5 0.10 0.00 0.00 0.0 0.05 61.0 0.0 0
28.00 RAX1425P28 0.10 -0.05 0.05 275.0 0.05 52.0 1.0 1
28.50 RAX1425P28.5 0.15 0.00 0.05 3.0 0.10 894.0 0.0 0
29.00 RAX1425P29 0.08 0.03 0.05 34.0 0.10 258.0 8.0 30
29.50 RAX1425P29.5 0.09 -0.11 0.05 991.0 0.15 259.0 10.0 85
30.00 RAX1425P30 0.25 -0.25 0.15 679.0 0.30 206.0 10.0 240
30.50 RAX1425P30.5 0.50 0.12 0.40 288.0 0.50 40.0 10.0 117
31.00 RAX1425P31 1.15 0.25 0.75 170.0 0.95 861.0 1.0 167
31.50 RAX1425P31.5 1.28 0.28 1.05 724.0 1.45 918.0 5.0 168
32.00 RAX1425P32 1.50 0.25 1.45 396.0 2.10 776.0 10.0 72
32.50 RAX1425P32.5 2.31 0.06 2.15 186.0 2.40 744.0 81.0 159
33.00 RAX1425P33 2.79 0.00 2.40 448.0 3.10 811.0 1.0 28
33.50 RAX1425P33.5 2.60 -0.10 2.90 374.0 3.60 406.0 22.0 22
34.00 RAX1425P34 3.20 0.00 3.40 287.0 4.00 685.0 0.0 0
34.50 RAX1425P34.5 3.70 0.00 3.90 282.0 4.50 604.0 0.0 0
35.00 RAX1425P35 4.82 0.62 4.60 177.0 4.90 278.0 76.0 79
35.50 RAX1425P35.5 2.40 -2.30 4.90 211.0 5.50 142.0 1.0 1
36.00 RAX1425P36 2.75 -2.45 5.40 241.0 6.00 172.0 7.0 7
36.50 RAX1425P36.5 3.90 -1.80 5.90 206.0 6.50 142.0 1.0 1
37.00 RAX1425P37 4.00 -2.30 6.40 241.0 7.00 268.0 4.0 9
37.50 RAX1425P37.5 4.67 -1.93 6.90 236.0 7.50 157.0 20.0 20
38.00 RAX1425P38 7.30 0.00 7.40 211.0 8.00 217.0 0.0 0
38.50 RAX1425P38.5 7.80 0.00 7.90 211.0 8.50 217.0 0.0 0
39.00 RAX1425P39 8.20 0.00 8.40 211.0 9.00 152.0 0.0 0
39.50 RAX1425P39.5 8.80 0.00 8.90 211.0 9.50 152.0 0.0 0
40.00 RAX1425P40 9.30 0.00 9.40 206.0 10.00 157.0 0.0 0
40.50 RAX1425P40.5 9.60 0.00 9.90 181.0 10.50 132.0 0.0 0
41.00 RAX1425P41 10.30 0.00 10.40 150.0 11.00 94.0 0.0 0
41.50 RAX1425P41.5 10.70 0.00 10.90 165.0 11.50 94.0 0.0 0
42.00 RAX1425P42 11.20 0.00 11.40 140.0 12.00 104.0 0.0 0
42.50 RAX1425P42.5 11.70 0.00 11.90 150.0 12.50 94.0 0.0 0
43.00 RAX1425P43 12.20 0.00 12.40 80.0 13.10 253.0 0.0 0
43.50 RAX1425P43.5 12.70 0.00 12.90 60.0 13.60 150.0 0.0 0
Trading Center