Rackspace Hosting Inc $31.20

down -0.03


22/7/2014 03:15 PM  |  NYSE : RAX  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 31.20
Trade Time: Jul 22 03:15 PM Eastern Daylight Time
Change: -0.03 (-0.08 %)
Prev Close: 31.22
Open: 31.36
Bid: 31.20
Ask: 31.21
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 45%
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 RAX1425G23 8.00 0.00 7.80 122.0 8.90 305.0 0.0 0
24.00 RAX1425G24 7.00 0.00 6.80 344.0 7.90 412.0 0.0 0
24.50 RAX1425G24.5 6.50 0.00 6.30 140.0 7.40 319.0 0.0 0
25.00 RAX1425G25 6.00 0.00 5.80 377.0 6.90 435.0 0.0 0
25.50 RAX1425G25.5 5.50 0.00 5.30 152.0 6.40 325.0 0.0 0
26.00 RAX1425G26 5.00 0.00 4.80 426.0 5.90 529.0 0.0 0
26.50 RAX1425G26.5 4.50 0.00 4.30 179.0 5.40 409.0 0.0 0
27.00 RAX1425G27 4.00 0.00 3.80 341.0 4.90 504.0 0.0 0
27.50 RAX1425G27.5 3.50 0.00 3.30 173.0 4.50 437.0 0.0 0
28.00 RAX1425G28 8.00 5.00 2.85 323.0 4.00 492.0 3.0 3
28.50 RAX1425G28.5 2.60 0.00 2.35 175.0 3.60 555.0 0.0 0
29.00 RAX1425G29 2.55 0.40 1.90 245.0 2.55 146.0 25.0 15
29.50 RAX1425G29.5 1.70 0.00 1.40 754.0 2.20 665.0 0.0 0
30.00 RAX1425G30 1.30 -0.05 1.15 614.0 1.55 263.0 12.0 5
30.50 RAX1425G30.5 1.62 0.62 0.75 925.0 1.20 808.0 2.0 2
31.00 RAX1425G31 0.66 -0.04 0.50 1017.0 0.85 462.0 54.0 0
31.50 RAX1425G31.5 0.40 -0.20 0.25 1329.0 0.55 244.0 30.0 33
32.00 RAX1425G32 0.31 -0.09 0.15 595.0 0.50 1505.0 19.0 42
32.50 RAX1425G32.5 0.20 -0.10 0.10 669.0 0.25 78.0 24.0 91
33.00 RAX1425G33 0.15 -0.01 0.05 424.0 0.30 1169.0 20.0 287
33.50 RAX1425G33.5 0.11 -0.09 0.05 22.0 0.15 112.0 4.0 129
34.00 RAX1425G34 0.05 0.00 0.05 11.0 0.40 844.0 10.0 35
34.50 RAX1425G34.5 0.35 0.30 0.05 47.0 0.25 718.0 5.0 5
35.00 RAX1425G35 0.25 0.20 0.05 10.0 0.35 740.0 40.0 51
35.50 RAX1425G35.5 1.68 1.67 0.05 1.0 0.30 572.0 14.0 26
36.00 RAX1425G36 0.11 0.00 0.05 18.0 0.25 785.0 11.0 203
36.50 RAX1425G36.5 0.15 -0.10 0.05 10.0 0.15 178.0 30.0 42
37.00 RAX1425G37 0.20 -0.05 0.05 10.0 0.30 530.0 5.0 30
37.50 RAX1425G37.5 0.10 -0.15 0.05 11.0 0.35 546.0 43.0 104
38.00 RAX1425G38 0.15 -0.10 0.05 10.0 0.25 620.0 24.0 162
38.50 RAX1425G38.5 0.15 -0.10 0.05 10.0 0.35 446.0 8.0 18
39.00 RAX1425G39 0.06 0.00 0.05 18.0 0.25 325.0 25.0 87
39.50 RAX1425G39.5 0.40 0.15 0.05 10.0 0.20 13.0 10.0 10
40.00 RAX1425G40 0.10 -0.15 0.05 10.0 0.15 13.0 27.0 57
40.50 RAX1425G40.5 0.35 0.10 0.05 10.0 0.15 297.0 10.0 10
41.00 RAX1425G41 0.85 0.60 0.05 1.0 0.15 173.0 10.0 21
41.50 RAX1425G41.5 0.05 -0.20 0.05 2.0 0.10 13.0 2.0 3
42.00 RAX1425G42 1.00 0.75 0.05 10.0 0.05 13.0 5.0 5
42.50 RAX1425G42.5 0.70 0.50 0.05 593.0 0.05 46.0 5.0 5
43.00 RAX1425G43 0.70 0.50 0.05 336.0 0.05 23.0 10.0 10
43.50 RAX1425G43.5 0.15 0.00 0.05 11.0 0.05 13.0 0.0 0
44.00 RAX1425G44 0.45 0.30 0.05 21.0 0.05 30.0 10.0 45
45.00 RAX1425G45 0.20 0.10 0.05 11.0 0.05 44.0 2.0 11
46.00 RAX1425G46 0.10 0.00 0.05 11.0 0.05 34.0 0.0 0
47.00 RAX1425G47 0.10 0.00 0.15 10.0 0.05 51.0 4.0 4

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 RAX1425S23 0.10 0.00 0.00 0.0 0.05 48.0 0.0 0
24.00 RAX1425S24 0.15 0.00 0.00 0.0 0.10 53.0 0.0 0
24.50 RAX1425S24.5 0.15 0.00 0.00 0.0 0.10 13.0 0.0 0
25.00 RAX1425S25 0.20 0.00 0.05 10.0 0.15 54.0 0.0 0
25.50 RAX1425S25.5 0.25 0.00 0.00 0.0 0.20 42.0 0.0 0
26.00 RAX1425S26 0.25 0.00 0.05 10.0 0.20 107.0 0.0 0
26.50 RAX1425S26.5 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0
27.00 RAX1425S27 0.20 -0.05 0.05 11.0 0.10 2.0 1.0 1
27.50 RAX1425S27.5 0.25 0.00 0.05 10.0 0.15 193.0 0.0 0
28.00 RAX1425S28 0.15 0.05 0.05 10.0 0.25 860.0 16.0 16
28.50 RAX1425S28.5 0.15 0.00 0.05 10.0 0.20 413.0 0.0 0
29.00 RAX1425S29 0.05 0.00 0.05 10.0 0.25 885.0 22.0 32
29.50 RAX1425S29.5 0.15 0.10 0.05 213.0 0.20 67.0 4.0 0
30.00 RAX1425S30 0.25 0.00 0.05 552.0 0.30 352.0 54.0 70
30.50 RAX1425S30.5 0.35 0.00 0.20 808.0 0.45 806.0 35.0 3
31.00 RAX1425S31 0.55 0.00 0.15 1760.0 0.75 1581.0 12.0 69
31.50 RAX1425S31.5 0.80 0.00 0.35 1418.0 1.00 1270.0 1.0 43
32.00 RAX1425S32 1.08 0.18 0.75 889.0 1.40 1049.0 5.0 11
32.50 RAX1425S32.5 1.39 0.19 1.00 1093.0 1.80 957.0 4.0 55
33.00 RAX1425S33 2.06 0.46 1.65 642.0 2.25 739.0 1.0 67
33.50 RAX1425S33.5 1.00 -0.95 2.10 137.0 2.85 127.0 10.0 10
34.00 RAX1425S34 2.95 0.60 2.65 511.0 3.30 707.0 10.0 115
34.50 RAX1425S34.5 3.40 0.00 2.85 377.0 3.70 238.0 1.0 56
35.00 RAX1425S35 3.46 0.06 2.75 802.0 4.20 369.0 1.0 26
35.50 RAX1425S35.5 3.40 -0.30 3.50 701.0 4.70 402.0 15.0 36
36.00 RAX1425S36 2.05 -2.15 4.10 802.0 5.20 710.0 20.0 240
36.50 RAX1425S36.5 3.40 -1.40 4.60 514.0 5.70 385.0 1.0 15
37.00 RAX1425S37 1.90 -3.30 5.10 424.0 6.50 330.0 10.0 10
37.50 RAX1425S37.5 6.17 0.00 5.60 502.0 6.70 359.0 3.0 38
38.00 RAX1425S38 6.20 0.00 6.10 425.0 7.90 332.0 0.0 0
38.50 RAX1425S38.5 3.10 -3.40 6.60 176.0 8.10 358.0 12.0 12
39.00 RAX1425S39 3.00 -4.00 6.80 270.0 9.00 470.0 1.0 19
39.50 RAX1425S39.5 7.70 0.00 7.30 263.0 9.20 400.0 0.0 0
40.00 RAX1425S40 4.30 -3.80 7.80 150.0 9.70 200.0 10.0 10
40.50 RAX1425S40.5 8.50 0.00 8.40 252.0 10.10 368.0 0.0 0
41.00 RAX1425S41 9.20 0.00 8.90 256.0 10.60 399.0 0.0 0
41.50 RAX1425S41.5 9.50 0.00 9.40 234.0 11.10 397.0 0.0 0
42.00 RAX1425S42 5.70 -4.40 10.00 86.0 11.90 101.0 10.0 10
42.50 RAX1425S42.5 5.30 -5.30 10.50 72.0 12.00 154.0 1.0 1
43.00 RAX1425S43 6.70 -4.40 10.90 98.0 12.40 141.0 10.0 10
43.50 RAX1425S43.5 11.60 0.00 11.50 76.0 12.90 293.0 0.0 0
44.00 RAX1425S44 12.10 0.00 11.90 71.0 13.40 90.0 0.0 0
45.00 RAX1425S45 12.70 0.00 13.00 69.0 14.50 93.0 0.0 0
46.00 RAX1425S46 9.40 -4.30 14.10 68.0 15.30 81.0 1.0 1
47.00 RAX1425S47 15.10 0.00 15.10 68.0 16.30 81.0 0.0 0
Trading Center