$37.57 +0.56 (1.51%) Rackspace Hosting Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 37.57
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.56 (1.51%)
Prev Close: 37.01
Open: 36.83
Bid: 35.88
Ask: 38.02
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RAX1431J25 11.40 0.00 12.00 170.0 13.20 251.0 0.0 0
26.00 RAX1431J26 10.30 0.00 11.00 129.0 12.20 162.0 0.0 0
27.00 RAX1431J27 9.30 0.00 10.00 129.0 11.20 162.0 0.0 0
27.50 RAX1431J27.5 8.80 0.00 9.50 129.0 10.70 162.0 0.0 0
28.00 RAX1431J28 8.30 0.00 9.00 134.0 10.20 162.0 0.0 0
28.50 RAX1431J28.5 7.80 0.00 8.50 142.0 9.70 161.0 0.0 0
29.00 RAX1431J29 7.30 0.00 8.00 129.0 9.20 162.0 0.0 0
29.50 RAX1431J29.5 6.70 0.00 7.50 141.0 8.70 175.0 0.0 0
30.00 RAX1431J30 5.10 -1.10 7.00 172.0 8.20 275.0 3.0 3
30.50 RAX1431J30.5 5.70 0.00 6.50 160.0 7.70 224.0 0.0 0
31.00 RAX1431J31 1.60 -3.60 6.00 302.0 7.20 366.0 3.0 3
31.50 RAX1431J31.5 5.67 0.00 5.50 250.0 6.70 363.0 3.0 4
32.00 RAX1431J32 1.75 -2.45 5.00 537.0 6.20 571.0 163.0 164
32.50 RAX1431J32.5 3.70 0.00 4.50 102.0 5.70 135.0 0.0 0
33.00 RAX1431J33 2.30 -1.40 4.00 500.0 5.20 529.0 5.0 12
33.50 RAX1431J33.5 3.26 0.16 3.50 478.0 4.60 451.0 5.0 20
34.00 RAX1431J34 1.45 -1.25 2.95 487.0 4.30 601.0 16.0 25
34.50 RAX1431J34.5 2.34 0.44 2.40 516.0 3.60 516.0 5.0 23
35.00 RAX1431J35 2.50 1.35 2.25 207.0 3.10 537.0 3.0 93
35.50 RAX1431J35.5 1.44 0.24 1.70 293.0 2.80 604.0 11.0 12
36.00 RAX1431J36 1.50 0.55 1.00 475.0 1.95 434.0 14.0 77
36.50 RAX1431J36.5 1.05 0.35 0.70 723.0 1.60 827.0 20.0 55
37.00 RAX1431J37 0.93 0.43 0.55 353.0 1.10 1113.0 54.0 197
37.50 RAX1431J37.5 0.51 0.15 0.25 487.0 0.50 798.0 5.0 435
38.00 RAX1431J38 0.20 0.00 0.10 401.0 0.25 816.0 1.0 222
38.50 RAX1431J38.5 0.12 0.07 0.05 22.0 0.20 767.0 5.0 4
39.00 RAX1431J39 0.10 -0.10 0.05 10.0 0.10 627.0 58.0 158
39.50 RAX1431J39.5 0.05 -0.10 0.05 98.0 0.10 583.0 2.0 245
40.00 RAX1431J40 0.05 -0.05 0.05 15.0 0.05 179.0 25.0 64
40.50 RAX1431J40.5 0.05 0.00 0.05 10.0 0.05 177.0 0.0 0
41.00 RAX1431J41 0.05 0.00 0.05 81.0 0.05 249.0 0.0 0
41.50 RAX1431J41.5 1.80 1.75 0.05 2.0 0.05 176.0 10.0 10
42.00 RAX1431J42 0.05 0.00 0.05 18.0 0.05 140.0 0.0 0
42.50 RAX1431J42.5 0.05 0.00 0.10 10.0 0.05 162.0 0.0 0
43.00 RAX1431J43 1.35 1.30 0.10 10.0 0.05 175.0 10.0 10
43.50 RAX1431J43.5 0.05 0.00 0.05 1.0 0.05 169.0 0.0 0
44.00 RAX1431J44 1.15 1.10 0.25 366.0 0.05 272.0 20.0 20
44.50 RAX1431J44.5 1.10 1.05 0.15 381.0 0.05 193.0 20.0 20
45.00 RAX1431J45 0.05 0.00 0.10 380.0 0.05 173.0 0.0 0
45.50 RAX1431J45.5 0.90 0.85 0.05 567.0 0.05 175.0 30.0 30
46.00 RAX1431J46 0.80 0.75 0.55 10.0 0.05 175.0 10.0 10
46.50 RAX1431J46.5 0.80 0.75 0.50 10.0 0.05 167.0 30.0 30
47.00 RAX1431J47 0.75 0.70 0.45 10.0 0.05 179.0 30.0 30
47.50 RAX1431J47.5 0.05 0.00 0.40 10.0 0.05 162.0 0.0 0
48.00 RAX1431J48 0.05 0.00 0.05 10.0 0.05 188.0 0.0 0

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RAX1431V25 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
26.00 RAX1431V26 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
27.00 RAX1431V27 0.05 0.00 0.05 10.0 0.05 89.0 0.0 0
27.50 RAX1431V27.5 0.05 0.00 0.05 57.0 0.05 89.0 0.0 0
28.00 RAX1431V28 0.05 0.00 0.05 1.0 0.05 97.0 0.0 0
28.50 RAX1431V28.5 0.05 0.00 0.05 10.0 0.05 106.0 0.0 0
29.00 RAX1431V29 0.05 0.00 0.05 174.0 0.05 106.0 0.0 0
29.50 RAX1431V29.5 0.05 0.00 0.05 270.0 0.05 93.0 0.0 0
30.00 RAX1431V30 0.25 0.20 0.05 1.0 0.05 106.0 26.0 32
30.50 RAX1431V30.5 0.05 0.00 0.05 27.0 0.05 102.0 0.0 0
31.00 RAX1431V31 0.05 0.00 0.05 3.0 0.05 75.0 3.0 227
31.50 RAX1431V31.5 0.05 0.00 0.05 576.0 0.05 99.0 0.0 0
32.00 RAX1431V32 0.10 0.05 0.05 435.0 0.05 154.0 10.0 38
32.50 RAX1431V32.5 1.05 1.00 0.05 900.0 0.05 97.0 1.0 1
33.00 RAX1431V33 0.10 0.00 0.10 3.0 0.05 147.0 3.0 46
33.50 RAX1431V33.5 0.15 0.00 0.05 550.0 0.05 145.0 0.0 0
34.00 RAX1431V34 0.14 -0.01 0.10 528.0 0.05 141.0 10.0 25
34.50 RAX1431V34.5 0.35 0.25 0.05 129.0 0.05 104.0 1.0 9
35.00 RAX1431V35 0.26 0.01 0.05 52.0 0.10 325.0 10.0 20
35.50 RAX1431V35.5 1.80 1.75 0.05 416.0 0.15 620.0 2.0 2
36.00 RAX1431V36 0.55 0.45 0.10 739.0 0.25 816.0 2.0 8
36.50 RAX1431V36.5 0.75 0.55 0.05 58.0 0.35 1121.0 18.0 18
37.00 RAX1431V37 1.05 0.65 0.10 653.0 0.40 1260.0 9.0 9
37.50 RAX1431V37.5 0.85 0.15 0.25 310.0 0.50 952.0 25.0 35
38.00 RAX1431V38 0.30 -0.70 0.55 382.0 0.85 885.0 130.0 10
38.50 RAX1431V38.5 1.55 0.30 0.60 726.0 1.30 654.0 1.0 1
39.00 RAX1431V39 1.15 0.00 0.90 460.0 2.05 458.0 0.0 0
39.50 RAX1431V39.5 1.75 0.00 1.40 394.0 2.25 78.0 0.0 0
40.00 RAX1431V40 2.20 0.00 1.95 404.0 2.80 211.0 0.0 0
40.50 RAX1431V40.5 2.70 0.00 2.35 457.0 3.30 144.0 0.0 0
41.00 RAX1431V41 3.30 0.00 2.75 201.0 4.00 200.0 0.0 0
41.50 RAX1431V41.5 3.80 0.00 3.30 201.0 4.50 182.0 0.0 0
42.00 RAX1431V42 4.30 0.00 3.80 206.0 5.00 186.0 0.0 0
42.50 RAX1431V42.5 4.80 0.00 4.30 81.0 5.50 69.0 0.0 0
43.00 RAX1431V43 5.40 0.00 4.80 81.0 6.00 69.0 0.0 0
43.50 RAX1431V43.5 5.90 0.00 5.30 81.0 6.50 77.0 0.0 0
44.00 RAX1431V44 6.40 0.00 5.80 81.0 7.00 77.0 0.0 0
44.50 RAX1431V44.5 6.90 0.00 6.30 81.0 7.50 77.0 0.0 0
45.00 RAX1431V45 7.40 0.00 6.80 48.0 8.00 47.0 0.0 0
45.50 RAX1431V45.5 7.90 0.00 7.30 56.0 8.50 47.0 0.0 0
46.00 RAX1431V46 8.40 0.00 7.80 56.0 9.00 47.0 0.0 0
46.50 RAX1431V46.5 8.90 0.00 8.30 54.0 9.50 47.0 0.0 0
47.00 RAX1431V47 8.80 -0.60 8.80 162.0 10.00 141.0 10.0 10
47.50 RAX1431V47.5 9.90 0.00 9.30 54.0 10.50 47.0 0.0 0
48.00 RAX1431V48 10.40 0.00 9.80 207.0 11.00 154.0 0.0 0