$35.80 +0.73 (2.08%) Rackspace Hosting Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 35.80
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.73 (2.08%)
Prev Close: 35.07
Open: 35.25
Bid: 33.84
Ask: 36.10
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RAX1424J24 10.50 0.00 11.10 785.0 12.40 205.0 0.0 0
25.00 RAX1424J25 9.50 0.00 10.10 36.0 11.60 13.0 0.0 0
26.00 RAX1424J26 8.50 0.00 9.10 100.0 10.60 13.0 0.0 0
26.00 RAX1431J26 8.40 0.00 9.00 10.0 10.70 10.0 0.0 0
27.00 RAX1424J27 7.50 0.00 8.00 100.0 9.70 13.0 0.0 0
27.00 RAX1431J27 7.40 0.00 8.00 141.0 9.70 46.0 0.0 0
27.50 RAX1424J27.5 7.00 0.00 7.50 100.0 9.20 13.0 0.0 0
27.50 RAX1431J27.5 6.80 0.00 7.50 39.0 9.20 33.0 0.0 0
28.00 RAX1424J28 6.50 0.00 7.10 112.0 8.70 76.0 0.0 0
28.00 RAX1431J28 6.30 0.00 7.00 471.0 8.70 181.0 0.0 0
28.50 RAX1424J28.5 6.00 0.00 6.60 133.0 8.00 169.0 0.0 0
28.50 RAX1431J28.5 5.80 0.00 6.60 351.0 8.00 153.0 0.0 0
29.00 RAX1424J29 4.40 -1.00 6.10 754.0 7.50 746.0 10.0 10
29.00 RAX1431J29 5.30 0.00 6.00 31.0 7.60 435.0 0.0 0
29.50 RAX1424J29.5 4.90 0.00 5.60 160.0 7.20 161.0 0.0 0
29.50 RAX1431J29.5 4.80 0.00 5.50 31.0 7.10 419.0 0.0 0
30.00 RAX1424J30 4.40 0.00 5.10 270.0 6.40 135.0 0.0 0
30.00 RAX1431J30 5.10 0.00 5.20 448.0 6.50 446.0 3.0 3
30.50 RAX1424J30.5 3.20 -0.70 4.50 979.0 6.00 629.0 10.0 10
30.50 RAX1431J30.5 3.90 0.00 4.70 471.0 6.30 448.0 0.0 0
31.00 RAX1424J31 2.95 -0.45 4.20 716.0 5.30 563.0 10.0 10
31.00 RAX1431J31 1.60 -1.90 4.20 758.0 5.30 570.0 3.0 3
31.50 RAX1424J31.5 2.50 -0.40 3.70 1098.0 4.80 938.0 5.0 288
31.50 RAX1431J31.5 1.88 -1.12 3.50 1061.0 4.90 601.0 3.0 4
32.00 RAX1424J32 3.00 0.55 3.20 989.0 4.30 964.0 2.0 9
32.00 RAX1431J32 1.75 -0.80 3.20 591.0 4.40 493.0 163.0 164
32.50 RAX1424J32.5 2.00 0.00 2.65 779.0 3.80 633.0 0.0 0
32.50 RAX1431J32.5 2.15 0.00 2.85 758.0 3.90 640.0 0.0 0
33.00 RAX1424J33 1.70 0.10 2.25 924.0 3.30 783.0 1.0 72
33.00 RAX1431J33 2.30 0.25 2.45 1106.0 3.50 1062.0 5.0 12
33.50 RAX1424J33.5 1.40 -0.30 1.80 925.0 2.80 748.0 1.0 12
33.50 RAX1431J33.5 1.66 -0.29 2.05 1112.0 3.00 973.0 5.0 25
34.00 RAX1424J34 1.25 0.00 1.40 1268.0 2.30 1145.0 40.0 137
34.00 RAX1431J34 1.45 -0.10 1.75 1082.0 2.55 962.0 16.0 25
34.50 RAX1424J34.5 1.09 0.19 1.25 1086.0 1.90 1124.0 10.0 13
34.50 RAX1431J34.5 1.55 0.00 1.60 144.0 2.10 1133.0 2.0 28
35.00 RAX1424J35 0.80 0.00 1.00 170.0 1.45 1069.0 1.0 89
35.00 RAX1431J35 1.00 0.00 1.30 81.0 1.75 1242.0 3.0 72
35.50 RAX1424J35.5 0.50 0.00 0.65 210.0 0.95 1373.0 2.0 15
35.50 RAX1431J35.5 0.75 0.00 1.00 279.0 1.40 1548.0 11.0 15
36.00 RAX1424J36 0.45 0.10 0.45 16.0 0.60 23.0 140.0 120
36.00 RAX1431J36 0.55 0.00 0.75 118.0 1.05 745.0 1.0 60
36.50 RAX1424J36.5 0.40 0.15 0.25 314.0 0.50 447.0 643.0 355
36.50 RAX1431J36.5 0.58 0.00 0.40 1438.0 0.85 1264.0 7.0 16
37.00 RAX1424J37 0.20 0.05 0.15 173.0 0.30 962.0 13.0 13
37.00 RAX1431J37 0.60 0.21 0.35 1530.0 0.65 1453.0 10.0 80
37.50 RAX1424J37.5 2.25 2.20 0.05 182.0 0.25 1443.0 6.0 6
37.50 RAX1431J37.5 0.40 0.00 0.25 1160.0 0.50 617.0 33.0 429
38.00 RAX1424J38 0.40 0.20 0.05 77.0 0.20 1528.0 60.0 60
38.00 RAX1431J38 0.25 0.15 0.15 1120.0 0.40 1071.0 20.0 140
38.50 RAX1424J38.5 0.09 -0.01 0.05 10.0 0.10 675.0 18.0 28
38.50 RAX1431J38.5 0.05 0.00 0.05 1177.0 0.30 434.0 0.0 0
39.00 RAX1424J39 0.25 0.10 0.05 51.0 0.15 611.0 75.0 120
39.00 RAX1431J39 0.15 -0.10 0.05 17.0 0.20 349.0 35.0 0
39.50 RAX1424J39.5 0.05 -0.10 0.05 10.0 0.10 1127.0 2.0 41
39.50 RAX1431J39.5 0.10 0.05 0.05 160.0 0.20 1107.0 108.0 243
40.00 RAX1424J40 0.20 0.10 0.05 59.0 0.10 685.0 5.0 194
40.00 RAX1431J40 0.05 -0.10 0.05 9.0 0.15 839.0 24.0 40
40.50 RAX1424J40.5 0.10 0.00 0.05 210.0 0.05 109.0 10.0 10
40.50 RAX1431J40.5 0.20 0.00 0.05 10.0 0.15 981.0 0.0 0
41.00 RAX1424J41 2.20 2.10 0.05 26.0 0.05 456.0 3.0 108
41.00 RAX1431J41 0.15 0.00 0.05 81.0 0.10 701.0 0.0 0
41.50 RAX1424J41.5 0.10 0.00 0.05 5.0 0.05 129.0 0.0 0
41.50 RAX1431J41.5 1.80 1.65 0.05 2.0 0.10 909.0 10.0 10
42.00 RAX1424J42 2.29 2.24 0.10 10.0 0.05 480.0 316.0 316
42.00 RAX1431J42 0.10 0.00 0.05 18.0 0.10 785.0 0.0 0
42.50 RAX1424J42.5 0.05 0.00 0.05 1.0 0.05 207.0 1.0 1
42.50 RAX1431J42.5 0.10 0.00 0.10 10.0 0.05 117.0 0.0 0
43.00 RAX1424J43 0.05 0.00 0.05 2.0 0.05 82.0 2.0 72
43.00 RAX1431J43 1.35 1.25 0.10 10.0 0.05 165.0 10.0 10
43.50 RAX1424J43.5 0.05 0.00 0.05 10.0 0.05 97.0 0.0 0
43.50 RAX1431J43.5 0.10 0.00 0.05 1.0 0.05 73.0 0.0 0
44.00 RAX1424J44 1.20 1.15 0.40 1224.0 0.05 131.0 10.0 11
44.00 RAX1431J44 1.15 1.05 0.25 366.0 0.05 69.0 20.0 20
44.50 RAX1424J44.5 0.05 0.00 0.15 746.0 0.05 144.0 0.0 0
44.50 RAX1431J44.5 1.10 1.05 0.15 381.0 0.05 68.0 20.0 20
45.00 RAX1424J45 0.58 0.53 0.10 744.0 0.05 110.0 2.0 2
45.00 RAX1431J45 0.05 0.00 0.10 380.0 0.05 53.0 0.0 0
45.50 RAX1424J45.5 0.10 0.05 0.10 56.0 0.05 99.0 56.0 66
45.50 RAX1431J45.5 0.90 0.85 0.05 567.0 0.05 79.0 30.0 30
46.00 RAX1424J46 0.05 0.00 0.10 712.0 0.05 137.0 0.0 0
46.00 RAX1431J46 0.80 0.75 0.55 10.0 0.05 79.0 10.0 10
46.50 RAX1424J46.5 0.05 0.00 0.30 10.0 0.05 110.0 0.0 0
46.50 RAX1431J46.5 0.80 0.75 0.50 10.0 0.05 79.0 30.0 30
47.00 RAX1424J47 0.05 0.00 0.25 10.0 0.05 140.0 0.0 0
47.00 RAX1431J47 0.75 0.70 0.45 10.0 0.05 79.0 30.0 30
47.50 RAX1424J47.5 0.05 0.00 0.20 10.0 0.05 135.0 0.0 0
47.50 RAX1431J47.5 0.05 0.00 0.40 10.0 0.05 58.0 0.0 0
48.00 RAX1424J48 0.05 0.00 0.15 10.0 0.05 149.0 0.0 0
48.00 RAX1431J48 0.05 0.00 0.05 10.0 0.05 58.0 0.0 0
48.50 RAX1424J48.5 0.05 0.00 0.15 10.0 0.05 116.0 0.0 0
49.00 RAX1424J49 0.05 0.00 0.10 10.0 0.05 139.0 0.0 0
49.50 RAX1424J49.5 0.05 0.00 0.05 10.0 0.05 133.0 0.0 0
50.00 RAX1424J50 0.05 0.00 0.10 278.0 0.05 135.0 0.0 0

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RAX1424V24 0.05 0.00 0.00 0.0 0.05 118.0 0.0 0
25.00 RAX1424V25 0.05 0.00 0.00 0.0 0.05 81.0 0.0 0
26.00 RAX1424V26 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
26.00 RAX1431V26 0.05 0.00 0.00 0.0 0.25 5.0 0.0 0
27.00 RAX1424V27 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
27.00 RAX1431V27 0.10 0.00 0.05 10.0 0.25 5.0 0.0 0
27.50 RAX1424V27.5 0.05 0.00 0.00 0.0 0.05 92.0 0.0 0
27.50 RAX1431V27.5 0.10 0.00 0.05 57.0 0.30 420.0 0.0 0
28.00 RAX1424V28 0.05 0.00 0.05 273.0 0.05 106.0 0.0 0
28.00 RAX1431V28 0.15 0.00 0.05 1.0 0.05 21.0 0.0 0
28.50 RAX1424V28.5 0.05 0.00 0.05 159.0 0.05 199.0 0.0 0
28.50 RAX1431V28.5 0.15 0.00 0.05 10.0 0.10 426.0 0.0 0
29.00 RAX1424V29 0.40 0.35 0.05 533.0 0.05 231.0 3.0 6
29.00 RAX1431V29 0.15 0.00 0.05 174.0 0.10 469.0 0.0 0
29.50 RAX1424V29.5 0.10 0.00 0.05 10.0 0.05 155.0 0.0 0
29.50 RAX1431V29.5 0.20 0.00 0.05 270.0 0.10 980.0 0.0 0
30.00 RAX1424V30 0.65 0.55 0.05 24.0 0.05 111.0 2.0 7
30.00 RAX1431V30 0.25 0.05 0.05 1.0 0.15 876.0 26.0 32
30.50 RAX1424V30.5 0.20 0.05 0.05 287.0 0.05 120.0 10.0 10
30.50 RAX1431V30.5 0.25 0.00 0.05 27.0 0.15 904.0 0.0 0
31.00 RAX1424V31 0.19 0.04 0.05 147.0 0.10 504.0 2.0 2
31.00 RAX1431V31 0.05 0.00 0.05 3.0 0.20 1080.0 3.0 227
31.50 RAX1424V31.5 0.35 0.15 0.05 544.0 0.10 506.0 10.0 13
31.50 RAX1431V31.5 0.05 0.00 0.05 576.0 0.25 627.0 0.0 0
32.00 RAX1424V32 1.40 1.15 0.05 427.0 0.15 1223.0 10.0 10
32.00 RAX1431V32 0.50 0.40 0.05 435.0 0.25 1210.0 3.0 43
32.50 RAX1424V32.5 0.15 0.00 0.05 459.0 0.20 1228.0 7.0 8
32.50 RAX1431V32.5 1.05 0.90 0.05 618.0 0.30 1204.0 1.0 1
33.00 RAX1424V33 0.59 0.54 0.05 510.0 0.25 1556.0 2.0 46
33.00 RAX1431V33 0.47 0.00 0.10 490.0 0.30 694.0 10.0 24
33.50 RAX1424V33.5 0.05 -0.25 0.05 37.0 0.25 1628.0 20.0 53
33.50 RAX1431V33.5 0.35 0.00 0.15 1084.0 0.45 1343.0 0.0 0
34.00 RAX1424V34 1.18 0.98 0.10 10.0 0.30 33.0 3.0 14
34.00 RAX1431V34 0.45 0.00 0.25 352.0 0.55 1526.0 15.0 0
34.50 RAX1424V34.5 0.70 0.00 0.10 825.0 0.40 1933.0 19.0 33
34.50 RAX1431V34.5 0.55 -0.10 0.30 1447.0 0.80 1591.0 8.0 0
35.00 RAX1424V35 1.10 0.00 0.15 1559.0 0.50 1351.0 40.0 56
35.00 RAX1431V35 1.25 0.40 0.40 728.0 1.00 792.0 10.0 10
35.50 RAX1424V35.5 0.80 0.00 0.30 950.0 0.60 1143.0 0.0 0
35.50 RAX1431V35.5 1.80 0.75 0.60 1193.0 1.15 1430.0 2.0 2
36.00 RAX1424V36 1.50 0.35 0.65 269.0 0.85 575.0 702.0 712
36.00 RAX1431V36 4.95 3.50 0.80 1045.0 1.45 1151.0 1.0 2
36.50 RAX1424V36.5 2.55 1.20 0.90 1110.0 1.20 865.0 1.0 6
36.50 RAX1431V36.5 1.75 0.00 1.05 1021.0 1.90 1104.0 0.0 0
37.00 RAX1424V37 2.60 0.90 1.10 1241.0 1.95 1269.0 9.0 16
37.00 RAX1431V37 2.05 0.00 1.50 916.0 2.15 1147.0 0.0 0
37.50 RAX1424V37.5 2.10 0.00 1.45 1071.0 2.40 1050.0 0.0 0
37.50 RAX1431V37.5 2.10 -0.20 1.75 552.0 2.55 871.0 10.0 10
38.00 RAX1424V38 2.55 0.00 1.85 743.0 2.90 712.0 0.0 0
38.00 RAX1431V38 2.35 -0.35 2.05 1012.0 3.00 1022.0 10.0 10
38.50 RAX1424V38.5 3.00 0.00 2.30 574.0 3.40 685.0 0.0 0
38.50 RAX1431V38.5 6.60 3.60 2.45 957.0 3.50 968.0 1.0 1
39.00 RAX1424V39 3.40 0.00 2.75 569.0 3.90 708.0 0.0 0
39.00 RAX1431V39 3.50 0.00 2.90 671.0 3.90 662.0 0.0 0
39.50 RAX1424V39.5 4.00 0.00 3.20 727.0 4.40 704.0 0.0 0
39.50 RAX1431V39.5 3.90 0.00 3.30 243.0 4.40 317.0 0.0 0
40.00 RAX1424V40 4.50 0.00 3.60 642.0 4.80 742.0 0.0 0
40.00 RAX1431V40 4.40 0.00 3.70 235.0 4.90 239.0 0.0 0
40.50 RAX1424V40.5 5.00 0.00 4.00 713.0 5.40 715.0 0.0 0
40.50 RAX1431V40.5 4.90 0.00 4.20 225.0 5.50 229.0 0.0 0
41.00 RAX1424V41 3.80 -1.60 4.70 550.0 5.90 692.0 50.0 50
41.00 RAX1431V41 5.00 0.00 4.70 220.0 6.00 240.0 0.0 0
41.50 RAX1424V41.5 5.70 0.00 5.10 420.0 6.40 451.0 0.0 0
41.50 RAX1431V41.5 5.90 0.00 5.20 230.0 6.40 239.0 0.0 0
42.00 RAX1424V42 4.55 -1.85 5.70 741.0 6.90 775.0 100.0 100
42.00 RAX1431V42 6.40 0.00 5.70 228.0 6.90 226.0 0.0 0
42.50 RAX1424V42.5 6.70 0.00 6.10 135.0 7.40 146.0 0.0 0
42.50 RAX1431V42.5 6.70 0.00 6.20 218.0 7.40 216.0 0.0 0
43.00 RAX1424V43 7.00 0.00 6.50 25.0 7.90 47.0 0.0 0
43.00 RAX1431V43 7.00 0.00 6.70 219.0 7.90 198.0 0.0 0
43.50 RAX1424V43.5 7.80 0.00 7.10 45.0 8.40 44.0 0.0 0
43.50 RAX1431V43.5 7.50 0.00 7.20 215.0 8.40 211.0 0.0 0
44.00 RAX1424V44 8.10 0.00 7.70 45.0 8.90 24.0 0.0 0
44.00 RAX1431V44 8.20 0.00 7.60 234.0 8.90 210.0 0.0 0
44.50 RAX1424V44.5 8.70 0.00 7.90 57.0 9.30 10.0 0.0 0
44.50 RAX1431V44.5 8.60 0.00 8.10 207.0 9.40 220.0 0.0 0
45.00 RAX1424V45 9.30 0.00 8.40 40.0 9.80 36.0 0.0 0
45.00 RAX1431V45 9.00 0.00 8.40 216.0 9.80 219.0 0.0 0
45.50 RAX1424V45.5 9.70 0.00 8.90 40.0 10.30 10.0 0.0 0
45.50 RAX1431V45.5 9.50 0.00 8.90 211.0 10.40 215.0 0.0 0
46.00 RAX1424V46 10.20 0.00 9.40 40.0 10.80 36.0 0.0 0
46.00 RAX1431V46 10.10 0.00 9.40 193.0 10.80 220.0 0.0 0
46.50 RAX1424V46.5 10.70 0.00 9.90 40.0 11.30 36.0 0.0 0
46.50 RAX1431V46.5 10.50 0.00 9.90 35.0 11.30 24.0 0.0 0
47.00 RAX1424V47 11.20 0.00 10.40 40.0 11.80 10.0 0.0 0
47.00 RAX1431V47 8.80 -2.40 10.40 11.0 11.80 224.0 10.0 10
47.50 RAX1424V47.5 11.80 0.00 10.90 40.0 12.30 10.0 0.0 0
47.50 RAX1431V47.5 11.60 0.00 10.90 10.0 12.30 10.0 0.0 0
48.00 RAX1424V48 12.30 0.00 11.40 40.0 12.80 10.0 0.0 0
48.00 RAX1431V48 12.20 0.00 11.50 120.0 12.80 62.0 0.0 0
48.50 RAX1424V48.5 12.80 0.00 11.90 40.0 13.30 10.0 0.0 0
49.00 RAX1424V49 13.10 0.00 12.40 40.0 13.90 36.0 0.0 0
49.50 RAX1424V49.5 13.60 0.00 12.90 40.0 14.30 36.0 0.0 0
50.00 RAX1424V50 14.20 0.00 13.60 218.0 14.90 60.0 0.0 0