$44.98 +0.67 (1.51%) Rackspace Hosting Inc - NYSE

Nov. 21, 2014 | 12:20 PM
Last Trade: 44.98
Trade Time: Nov 21 12:20 PM Eastern Daylight Time
Change: +0.67 (1.51%)
Prev Close: 44.31
Open: 45.65
Bid: 44.97
Ask: 44.98
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 RAX1422K19 14.50 -10.10 25.00 380.0 26.60 315.0 8.0 22
20.00 RAX1422K20 12.90 -9.40 23.00 10.0 27.20 11.0 6.0 6
21.00 RAX1422K21 12.60 -8.70 21.90 88.0 26.20 67.0 8.0 16
23.00 RAX1422K23 10.70 -8.60 20.00 10.0 24.20 12.0 8.0 8
24.00 RAX1422K24 18.20 0.00 19.00 27.0 23.00 27.0 0.0 0
25.00 RAX1422K25 17.00 0.00 18.00 27.0 20.40 112.0 0.0 0
25.00 RAX1428K25 18.60 0.00 19.30 95.0 20.50 72.0 0.0 0
26.00 RAX1422K26 16.10 0.00 17.10 27.0 19.30 16.0 0.0 0
26.00 RAX1428K26 17.60 0.00 18.30 29.0 19.50 39.0 0.0 0
26.50 RAX1422K26.5 15.60 0.00 16.40 33.0 18.80 112.0 0.0 0
27.00 RAX1422K27 15.10 0.00 16.10 27.0 18.30 16.0 0.0 0
27.00 RAX1428K27 16.60 0.00 17.30 26.0 18.50 31.0 0.0 0
27.50 RAX1422K27.5 14.80 0.00 15.60 37.0 18.30 10.0 0.0 0
27.50 RAX1428K27.5 16.10 0.00 16.80 26.0 18.00 31.0 0.0 0
28.00 RAX1422K28 4.45 -9.85 15.10 27.0 17.80 10.0 60.0 30
28.00 RAX1428K28 15.60 0.00 16.30 26.0 17.50 29.0 0.0 0
28.50 RAX1422K28.5 13.80 0.00 14.50 21.0 16.90 505.0 0.0 0
28.50 RAX1428K28.5 15.10 0.00 15.80 39.0 17.10 27.0 0.0 0
29.00 RAX1422K29 13.10 0.00 14.00 27.0 16.40 505.0 0.0 0
29.00 RAX1428K29 13.80 0.00 15.30 29.0 16.60 26.0 0.0 0
29.50 RAX1422K29.5 12.80 0.00 13.50 27.0 15.90 505.0 0.0 0
29.50 RAX1428K29.5 14.10 0.00 14.80 29.0 16.10 28.0 0.0 0
30.00 RAX1422K30 11.70 -2.10 14.20 399.0 15.30 433.0 20.0 92
30.00 RAX1428K30 13.60 0.00 14.30 29.0 15.60 28.0 0.0 0
30.50 RAX1422K30.5 11.60 0.00 12.50 21.0 14.90 505.0 0.0 0
30.50 RAX1428K30.5 13.10 0.00 13.70 29.0 15.10 39.0 0.0 0
31.00 RAX1422K31 12.45 -0.35 13.20 897.0 14.40 663.0 200.0 135
31.00 RAX1428K31 4.50 -8.10 13.30 150.0 14.60 69.0 9.0 9
31.50 RAX1422K31.5 10.60 0.00 11.60 27.0 13.90 288.0 0.0 0
31.50 RAX1428K31.5 12.00 0.00 12.80 29.0 14.10 28.0 0.0 0
32.00 RAX1422K32 11.80 0.10 12.20 938.0 13.40 693.0 449.0 275
32.00 RAX1428K32 11.50 0.00 12.20 29.0 13.60 39.0 0.0 0
32.50 RAX1422K32.5 9.30 0.00 10.40 33.0 12.90 505.0 0.0 0
32.50 RAX1428K32.5 10.90 0.00 11.70 29.0 13.10 39.0 0.0 0
33.00 RAX1422K33 10.90 0.10 11.20 882.0 12.20 503.0 403.0 357
33.00 RAX1428K33 10.50 0.00 11.20 29.0 12.60 26.0 0.0 0
33.50 RAX1422K33.5 4.00 -5.20 9.80 76.0 12.60 480.0 10.0 10
33.50 RAX1428K33.5 10.00 0.00 10.70 26.0 12.10 29.0 0.0 0
34.00 RAX1422K34 8.14 -1.66 10.20 988.0 11.30 574.0 97.0 265
34.00 RAX1428K34 9.50 0.00 10.20 39.0 11.60 28.0 0.0 0
34.50 RAX1422K34.5 7.60 0.00 8.30 33.0 10.90 609.0 0.0 0
34.50 RAX1428K34.5 3.50 -5.50 9.70 79.0 11.10 39.0 1.0 1
35.00 RAX1422K35 10.00 0.80 9.50 746.0 10.30 677.0 1.0 470
35.00 RAX1428K35 1.95 -6.55 9.20 79.0 10.60 29.0 3.0 3
35.50 RAX1422K35.5 8.00 0.50 7.80 51.0 10.10 692.0 1.0 29
35.50 RAX1428K35.5 8.00 0.00 8.70 26.0 10.10 31.0 0.0 0
36.00 RAX1422K36 8.90 0.70 8.60 667.0 9.30 616.0 30.0 521
36.00 RAX1428K36 5.97 -1.73 8.30 155.0 9.60 74.0 4.0 6
36.50 RAX1422K36.5 5.62 -1.58 7.80 548.0 9.00 648.0 10.0 56
36.50 RAX1428K36.5 7.00 0.00 8.00 428.0 9.10 31.0 0.0 0
37.00 RAX1422K37 7.90 0.77 7.60 883.0 8.30 678.0 16.0 511
37.00 RAX1428K37 3.30 -3.50 7.20 79.0 8.60 39.0 2.0 5
37.50 RAX1422K37.5 6.23 0.00 7.10 940.0 7.70 554.0 5.0 2,553
37.50 RAX1428K37.5 5.90 0.00 6.70 30.0 8.10 49.0 0.0 0
38.00 RAX1422K38 6.99 1.94 6.80 273.0 7.30 727.0 25.0 483
38.00 RAX1428K38 4.70 -1.10 6.30 347.0 7.70 616.0 10.0 60
38.50 RAX1422K38.5 5.00 -0.30 6.10 809.0 6.80 748.0 1.0 145
38.50 RAX1428K38.5 2.08 -3.12 5.90 386.0 7.20 573.0 1.0 9
39.00 RAX1422K39 5.90 1.27 5.80 464.0 6.30 637.0 16.0 1,487
39.00 RAX1428K39 1.20 -3.50 5.50 329.0 6.70 600.0 12.0 20
39.50 RAX1422K39.5 5.40 1.10 5.30 119.0 5.70 458.0 10.0 96
39.50 RAX1428K39.5 4.30 0.00 4.80 240.0 6.20 521.0 0.0 0
40.00 RAX1422K40 5.30 1.58 4.80 729.0 5.20 603.0 55.0 3,183
40.00 RAX1428K40 3.38 -0.42 4.60 322.0 5.70 614.0 2.0 87
40.50 RAX1422K40.5 4.30 1.00 4.30 443.0 4.70 450.0 10.0 91
40.50 RAX1428K40.5 0.70 -2.60 4.10 167.0 5.30 578.0 5.0 5
41.00 RAX1422K41 3.96 0.76 3.90 730.0 4.20 616.0 12.0 458
41.00 RAX1428K41 2.73 -0.17 3.60 334.0 4.80 642.0 6.0 10
41.50 RAX1422K41.5 2.26 -0.04 3.10 780.0 3.90 890.0 5.0 84
41.50 RAX1428K41.5 4.40 2.00 3.10 342.0 4.30 646.0 1.0 1
42.00 RAX1422K42 3.00 0.80 2.75 982.0 3.20 965.0 15.0 490
42.00 RAX1428K42 2.50 0.00 2.65 327.0 3.90 673.0 1.0 8
42.50 RAX1422K42.5 2.55 1.24 2.10 1148.0 2.90 1098.0 1.0 134
42.50 RAX1428K42.5 1.32 -0.18 2.20 400.0 3.40 636.0 1.0 11
43.00 RAX1422K43 2.30 1.40 1.95 123.0 2.15 681.0 10.0 251
43.00 RAX1428K43 1.85 0.00 1.80 644.0 2.70 951.0 3.0 35
43.50 RAX1422K43.5 1.45 0.79 1.45 123.0 1.85 1244.0 10.0 363
43.50 RAX1428K43.5 1.15 0.00 1.45 618.0 2.20 1047.0 48.0 191
44.00 RAX1422K44 1.60 1.00 0.75 983.0 1.50 1364.0 31.0 285
44.00 RAX1428K44 1.65 0.99 1.20 104.0 1.65 1112.0 16.0 72
44.50 RAX1422K44.5 0.45 0.29 0.45 1185.0 0.80 777.0 40.0 717
44.50 RAX1428K44.5 0.41 0.00 0.90 139.0 1.15 968.0 1.0 6
45.00 RAX1422K45 0.25 0.05 0.20 133.0 0.40 1218.0 46.0 625
45.00 RAX1428K45 0.60 0.00 0.60 155.0 0.90 1309.0 55.0 58
45.50 RAX1422K45.5 0.52 0.22 0.05 97.0 0.40 2188.0 5.0 14
45.50 RAX1428K45.5 0.30 0.00 0.35 43.0 0.60 24.0 16.0 13
46.00 RAX1422K46 0.15 0.05 0.05 195.0 0.15 1502.0 31.0 55
46.00 RAX1428K46 0.75 0.60 0.25 210.0 0.45 945.0 5.0 114
46.50 RAX1422K46.5 0.25 0.15 0.05 181.0 0.35 1558.0 16.0 0
46.50 RAX1428K46.5 0.25 0.00 0.15 189.0 0.30 740.0 0.0 0
47.00 RAX1422K47 0.06 0.01 0.05 100.0 0.15 713.0 1.0 1
47.00 RAX1428K47 0.33 0.13 0.05 645.0 0.40 882.0 10.0 5
47.50 RAX1422K47.5 0.05 0.00 0.05 100.0 0.10 508.0 0.0 0
47.50 RAX1428K47.5 0.09 -0.06 0.05 71.0 0.30 887.0 10.0 10
48.00 RAX1422K48 0.05 0.00 0.00 0.0 0.10 671.0 25.0 25
48.00 RAX1428K48 0.11 0.01 0.00 0.0 0.20 755.0 5.0 0
48.50 RAX1422K48.5 0.03 -0.07 0.00 0.0 0.10 489.0 10.0 10
48.50 RAX1428K48.5 0.10 0.00 0.00 0.0 0.15 702.0 0.0 0
49.00 RAX1422K49 0.10 0.05 0.00 0.0 0.10 651.0 15.0 15
49.50 RAX1422K49.5 0.05 0.00 0.00 0.0 0.10 617.0 0.0 0
50.00 RAX1422K50 0.05 0.00 0.00 0.0 0.10 613.0 0.0 0
50.00 RAX1428K50 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 RAX1422W19 0.05 0.00 0.00 0.0 0.10 615.0 0.0 0
20.00 RAX1422W20 0.05 0.00 0.00 0.0 0.10 602.0 0.0 0
21.00 RAX1422W21 0.05 0.00 0.00 0.0 0.10 539.0 0.0 0
23.00 RAX1422W23 0.05 0.00 0.05 116.0 0.10 862.0 0.0 0
24.00 RAX1422W24 0.05 0.00 0.05 10.0 0.10 850.0 0.0 0
25.00 RAX1422W25 0.08 0.03 0.05 382.0 0.10 855.0 3.0 3
25.00 RAX1428W25 0.05 0.00 0.05 1.0 0.05 200.0 0.0 0
26.00 RAX1422W26 0.05 0.00 0.05 10.0 0.10 892.0 5.0 105
26.00 RAX1428W26 0.05 0.00 0.05 368.0 0.05 198.0 0.0 0
26.50 RAX1422W26.5 0.05 0.00 0.05 45.0 0.10 666.0 0.0 0
27.00 RAX1422W27 0.04 -0.01 0.05 249.0 0.15 948.0 1.0 11
27.00 RAX1428W27 0.05 0.00 0.05 10.0 0.05 200.0 0.0 0
27.50 RAX1422W27.5 0.05 0.00 0.05 519.0 0.10 834.0 0.0 0
27.50 RAX1428W27.5 0.05 0.00 0.05 10.0 0.05 190.0 0.0 0
28.00 RAX1422W28 0.10 0.05 0.10 10.0 0.10 810.0 20.0 41
28.00 RAX1428W28 0.05 0.00 0.05 1075.0 0.05 192.0 0.0 0
28.50 RAX1422W28.5 0.05 0.00 0.10 642.0 0.10 862.0 0.0 0
28.50 RAX1428W28.5 0.05 0.00 0.05 1.0 0.05 188.0 0.0 0
29.00 RAX1422W29 0.05 0.00 0.05 1.0 0.05 393.0 1.0 106
29.00 RAX1428W29 0.05 0.00 0.05 10.0 0.05 184.0 0.0 0
29.50 RAX1422W29.5 0.05 0.00 0.05 366.0 0.10 837.0 0.0 0
29.50 RAX1428W29.5 0.05 0.00 0.05 10.0 0.05 188.0 0.0 0
30.00 RAX1422W30 0.03 -0.02 0.05 3.0 0.05 358.0 32.0 105
30.00 RAX1428W30 0.05 0.00 0.10 10.0 0.05 186.0 0.0 0
30.50 RAX1422W30.5 0.05 0.00 0.05 634.0 0.10 841.0 0.0 0
30.50 RAX1428W30.5 0.05 0.00 0.05 10.0 0.05 182.0 0.0 0
31.00 RAX1422W31 0.21 0.16 0.05 10.0 0.05 5.0 3.0 245
31.00 RAX1428W31 0.05 0.00 0.05 11.0 0.05 184.0 0.0 0
31.50 RAX1422W31.5 0.32 0.27 0.10 1.0 0.10 697.0 1.0 3
31.50 RAX1428W31.5 0.05 0.00 0.15 11.0 0.05 196.0 0.0 0
32.00 RAX1422W32 0.02 -0.03 0.05 10.0 0.10 603.0 25.0 254
32.00 RAX1428W32 0.05 0.00 0.10 423.0 0.05 194.0 0.0 0
32.50 RAX1422W32.5 0.30 0.25 0.20 708.0 0.10 523.0 2.0 4
32.50 RAX1428W32.5 0.04 -0.01 0.15 603.0 0.05 209.0 3.0 3
33.00 RAX1422W33 0.01 -0.04 0.05 10.0 0.10 631.0 10.0 96
33.00 RAX1428W33 0.55 0.50 0.35 34.0 0.05 211.0 120.0 120
33.50 RAX1422W33.5 0.05 0.00 0.05 8.0 0.10 641.0 8.0 79
33.50 RAX1428W33.5 0.05 0.00 0.45 27.0 0.05 177.0 0.0 0
34.00 RAX1422W34 0.02 -0.03 0.05 1.0 0.05 2.0 4.0 128
34.00 RAX1428W34 0.55 0.50 0.55 216.0 0.05 219.0 3.0 4
34.50 RAX1422W34.5 0.20 0.15 0.65 210.0 0.05 373.0 1.0 102
34.50 RAX1428W34.5 0.05 0.00 0.05 1.0 0.05 177.0 1.0 1
35.00 RAX1422W35 0.02 -0.03 0.05 2.0 0.05 358.0 109.0 347
35.00 RAX1428W35 0.06 0.01 0.15 1.0 0.05 157.0 5.0 5
35.50 RAX1422W35.5 1.10 1.05 0.90 638.0 0.10 615.0 20.0 20
35.50 RAX1428W35.5 0.05 0.00 0.05 10.0 0.05 139.0 0.0 0
36.00 RAX1422W36 0.03 -0.02 0.05 25.0 0.05 358.0 1.0 2,720
36.00 RAX1428W36 0.05 0.00 0.05 10.0 0.05 137.0 0.0 0
36.50 RAX1422W36.5 0.05 0.00 0.05 10.0 0.10 585.0 10.0 253
36.50 RAX1428W36.5 1.55 1.50 0.05 73.0 0.05 163.0 2.0 2
37.00 RAX1422W37 0.05 0.00 0.05 90.0 0.05 287.0 2.0 141
37.00 RAX1428W37 0.05 0.00 0.05 26.0 0.05 89.0 0.0 0
37.50 RAX1422W37.5 1.95 1.90 0.05 477.0 0.05 338.0 22.0 441
37.50 RAX1428W37.5 0.05 0.00 0.05 111.0 0.05 99.0 0.0 0
38.00 RAX1422W38 0.10 0.05 0.05 323.0 0.10 669.0 10.0 413
38.00 RAX1428W38 0.10 0.00 0.10 15.0 0.05 81.0 0.0 0
38.50 RAX1422W38.5 0.20 0.15 0.05 236.0 0.10 633.0 320.0 326
38.50 RAX1428W38.5 2.73 2.63 0.10 118.0 0.05 128.0 2.0 2
39.00 RAX1422W39 0.27 0.22 0.05 700.0 0.10 649.0 16.0 14
39.00 RAX1428W39 0.15 0.00 0.05 10.0 0.05 75.0 0.0 0
39.50 RAX1422W39.5 0.11 0.06 0.05 868.0 0.05 1.0 1.0 37
39.50 RAX1428W39.5 0.36 0.31 0.05 10.0 0.05 118.0 5.0 5
40.00 RAX1422W40 0.08 0.03 0.05 697.0 0.05 409.0 5.0 1,708
40.00 RAX1428W40 0.20 0.00 0.05 10.0 0.10 366.0 0.0 0
40.50 RAX1422W40.5 0.05 0.00 0.05 1.0 0.10 745.0 1.0 11
40.50 RAX1428W40.5 0.05 0.00 0.05 3.0 0.10 510.0 3.0 3
41.00 RAX1422W41 0.15 0.05 0.05 10.0 0.10 958.0 2.0 26
41.00 RAX1428W41 0.10 0.00 0.05 15.0 0.15 581.0 1.0 1
41.50 RAX1422W41.5 0.09 -0.06 0.05 636.0 0.10 986.0 27.0 220
41.50 RAX1428W41.5 0.05 0.00 0.05 145.0 0.10 574.0 0.0 0
42.00 RAX1422W42 0.25 0.20 0.05 281.0 0.05 4.0 10.0 141
42.00 RAX1428W42 0.45 0.40 0.05 10.0 0.15 710.0 1.0 6
42.50 RAX1422W42.5 0.02 -0.03 0.05 201.0 0.05 394.0 4.0 110
42.50 RAX1428W42.5 2.45 2.30 0.15 258.0 0.20 1326.0 12.0 12
43.00 RAX1422W43 0.15 0.00 0.05 264.0 0.10 607.0 349.0 402
43.00 RAX1428W43 0.13 -0.07 0.10 229.0 0.25 1229.0 10.0 10
43.50 RAX1422W43.5 0.35 0.00 0.05 249.0 0.15 812.0 3.0 484
43.50 RAX1428W43.5 0.27 -0.08 0.20 237.0 0.35 1297.0 4.0 0
44.00 RAX1422W44 0.34 0.00 0.10 784.0 0.15 1083.0 10.0 98
44.00 RAX1428W44 1.20 0.65 0.30 264.0 0.50 1339.0 2.0 1
44.50 RAX1422W44.5 0.14 -0.26 0.05 46.0 0.30 1328.0 10.0 0
44.50 RAX1428W44.5 0.70 0.00 0.45 99.0 0.60 592.0 0.0 0
45.00 RAX1422W45 0.30 -0.10 0.20 61.0 0.45 1171.0 11.0 10
45.00 RAX1428W45 1.00 0.00 0.65 74.0 0.90 962.0 0.0 0
45.50 RAX1422W45.5 0.40 0.00 0.35 494.0 1.20 1146.0 0.0 0
45.50 RAX1428W45.5 1.15 -0.25 0.95 69.0 1.15 551.0 20.0 0
46.00 RAX1422W46 0.45 -0.45 0.40 1217.0 1.45 1086.0 320.0 1
46.00 RAX1428W46 1.15 0.00 1.30 16.0 1.70 986.0 0.0 0
46.50 RAX1422W46.5 0.55 -0.35 0.50 1365.0 1.95 964.0 100.0 0
46.50 RAX1428W46.5 1.70 0.00 1.35 609.0 2.50 905.0 0.0 0
47.00 RAX1422W47 1.90 0.00 0.70 779.0 2.40 682.0 0.0 0
47.00 RAX1428W47 2.15 0.00 1.50 649.0 2.55 786.0 0.0 0
47.50 RAX1422W47.5 2.45 0.00 1.05 387.0 2.95 550.0 0.0 0
47.50 RAX1428W47.5 2.65 0.00 1.80 536.0 3.00 674.0 0.0 0
48.00 RAX1422W48 2.95 0.00 1.55 616.0 3.40 577.0 0.0 0
48.00 RAX1428W48 3.00 0.00 2.30 302.0 3.90 349.0 0.0 0
48.50 RAX1422W48.5 2.90 0.00 2.00 376.0 4.00 591.0 0.0 0
48.50 RAX1428W48.5 3.60 0.00 2.70 212.0 4.20 556.0 0.0 0
49.00 RAX1422W49 11.40 7.40 2.40 676.0 4.50 674.0 1.0 1
49.50 RAX1422W49.5 4.50 0.00 2.75 342.0 5.00 623.0 0.0 0
50.00 RAX1422W50 4.80 -0.20 3.50 1202.0 5.40 743.0 2.0 0
50.00 RAX1428W50 5.10 0.00 4.40 196.0 5.80 328.0 0.0 0