$46.09 +0.20 (0.44%) Rackspace Hosting Inc - NYSE

Nov. 28, 2014 | 11:55 AM
Last Trade: 46.09
Trade Time: Nov 28 11:55 AM Eastern Daylight Time
Change: +0.20 (0.44%)
Prev Close: 45.89
Open: 45.88
Bid: 46.05
Ask: 46.09
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RAX1428K25 19.10 0.00 19.00 186.0 22.00 35.0 0.0 0
26.00 RAX1428K26 18.00 0.00 18.00 1.0 21.50 16.0 0.0 0
27.00 RAX1428K27 17.00 0.00 17.00 1.0 20.50 16.0 0.0 0
27.50 RAX1428K27.5 16.50 0.00 16.50 1.0 20.00 50.0 0.0 0
28.00 RAX1428K28 16.00 0.00 16.00 1.0 19.50 50.0 0.0 0
28.50 RAX1428K28.5 15.60 0.00 15.50 1.0 19.00 50.0 0.0 0
29.00 RAX1428K29 16.20 0.00 15.00 10.0 18.40 52.0 0.0 0
29.50 RAX1428K29.5 15.20 0.00 14.50 50.0 18.20 56.0 0.0 0
30.00 RAX1428K30 14.70 0.00 14.00 1.0 17.50 26.0 0.0 0
30.50 RAX1428K30.5 13.50 0.00 13.50 40.0 17.20 36.0 0.0 0
31.00 RAX1428K31 4.50 -8.50 13.00 337.0 16.00 274.0 9.0 9
31.50 RAX1428K31.5 12.60 0.00 12.50 40.0 16.00 26.0 0.0 0
32.00 RAX1428K32 11.70 0.00 12.00 40.0 15.50 26.0 0.0 0
32.50 RAX1428K32.5 12.20 0.00 11.50 40.0 15.00 26.0 0.0 0
33.00 RAX1428K33 12.20 0.00 11.00 10.0 14.50 52.0 0.0 0
33.50 RAX1428K33.5 11.70 0.00 10.50 40.0 14.00 26.0 0.0 0
34.00 RAX1428K34 11.20 0.00 10.00 40.0 13.80 40.0 0.0 0
34.50 RAX1428K34.5 3.50 -6.70 9.50 38.0 12.50 435.0 1.0 1
35.00 RAX1428K35 1.95 -7.75 9.00 10.0 12.70 257.0 3.0 3
35.50 RAX1428K35.5 9.60 0.00 8.50 40.0 11.30 40.0 0.0 0
36.00 RAX1428K36 9.98 0.78 8.00 392.0 10.80 477.0 3.0 6
36.50 RAX1428K36.5 7.60 0.00 7.50 40.0 10.30 40.0 0.0 0
37.00 RAX1428K37 3.30 -4.90 8.10 37.0 9.80 462.0 2.0 5
37.50 RAX1428K37.5 7.40 0.00 7.40 40.0 9.30 66.0 0.0 0
38.00 RAX1428K38 4.70 -2.50 7.10 226.0 8.80 492.0 10.0 34
38.50 RAX1428K38.5 6.79 -0.01 6.60 259.0 7.80 168.0 3.0 9
39.00 RAX1428K39 1.20 -5.10 5.00 655.0 7.20 119.0 12.0 20
39.50 RAX1428K39.5 5.80 0.00 5.70 40.0 6.80 184.0 0.0 0
40.00 RAX1428K40 3.38 -1.92 5.10 157.0 6.30 522.0 2.0 87
40.50 RAX1428K40.5 0.70 -4.00 4.40 141.0 5.70 238.0 5.0 5
41.00 RAX1428K41 2.73 -1.47 4.10 262.0 5.20 121.0 6.0 4
41.50 RAX1428K41.5 4.40 0.70 3.60 150.0 4.70 315.0 1.0 1
42.00 RAX1428K42 2.50 -0.60 3.10 335.0 4.20 103.0 1.0 8
42.50 RAX1428K42.5 1.32 -1.58 2.55 91.0 3.70 146.0 1.0 11
43.00 RAX1428K43 1.85 -0.20 2.35 279.0 3.20 83.0 3.0 35
43.50 RAX1428K43.5 2.23 0.00 1.60 944.0 2.80 816.0 51.0 145
44.00 RAX1428K44 1.77 0.00 1.10 333.0 2.25 329.0 5.0 82
44.50 RAX1428K44.5 1.48 0.38 1.50 19.0 1.65 67.0 6.0 10
45.00 RAX1428K45 0.65 0.00 0.55 866.0 1.20 393.0 42.0 113
45.50 RAX1428K45.5 0.55 0.00 0.10 644.0 0.75 148.0 4.0 15
46.00 RAX1428K46 0.15 -0.09 0.05 19.0 0.25 245.0 10.0 125
46.50 RAX1428K46.5 0.20 0.00 0.15 418.0 0.10 674.0 25.0 25
47.00 RAX1428K47 0.33 0.13 0.05 595.0 0.15 863.0 10.0 10
47.50 RAX1428K47.5 0.08 0.00 0.05 71.0 0.15 544.0 5.0 10
48.00 RAX1428K48 0.11 0.06 0.00 0.0 0.10 369.0 5.0 5
48.50 RAX1428K48.5 0.05 0.00 0.00 0.0 0.10 419.0 0.0 0
49.00 RAX1428K49 0.05 0.00 0.00 0.0 0.10 751.0 10.0 10
49.50 RAX1428K49.5 0.05 0.00 0.00 0.0 0.10 393.0 0.0 0
50.00 RAX1428K50 0.05 0.00 0.00 0.0 0.15 410.0 0.0 0
50.50 RAX1428K50.5 0.05 0.00 0.00 0.0 0.10 381.0 0.0 0
52.00 RAX1428K52 0.05 0.00 0.00 0.0 0.10 393.0 0.0 0
53.00 RAX1428K53 0.05 0.00 0.00 0.0 0.10 323.0 0.0 0
54.00 RAX1428K54 0.05 0.00 0.00 0.0 0.10 324.0 0.0 0
55.00 RAX1428K55 0.05 0.00 0.00 0.0 0.10 324.0 0.0 0

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RAX1428W25 0.05 0.00 0.05 1.0 0.10 448.0 0.0 0
26.00 RAX1428W26 0.05 0.00 0.05 368.0 0.10 452.0 0.0 0
27.00 RAX1428W27 0.05 0.00 0.05 10.0 0.10 636.0 0.0 0
27.50 RAX1428W27.5 0.05 0.00 0.05 10.0 0.10 637.0 0.0 0
28.00 RAX1428W28 0.05 0.00 0.05 1075.0 0.10 657.0 0.0 0
28.50 RAX1428W28.5 0.05 0.00 0.05 1.0 0.10 612.0 0.0 0
29.00 RAX1428W29 0.05 0.00 0.05 10.0 0.10 676.0 0.0 0
29.50 RAX1428W29.5 0.05 0.00 0.05 10.0 0.10 729.0 0.0 0
30.00 RAX1428W30 0.05 0.00 0.10 10.0 0.10 622.0 0.0 0
30.50 RAX1428W30.5 0.05 0.00 0.05 10.0 0.10 627.0 0.0 0
31.00 RAX1428W31 0.05 0.00 0.05 11.0 0.10 672.0 0.0 0
31.50 RAX1428W31.5 0.05 0.00 0.15 11.0 0.10 649.0 0.0 0
32.00 RAX1428W32 0.05 0.00 0.10 423.0 0.10 654.0 0.0 0
32.50 RAX1428W32.5 0.04 -0.01 0.15 603.0 0.10 670.0 3.0 3
33.00 RAX1428W33 0.55 0.50 0.35 34.0 0.10 718.0 120.0 120
33.50 RAX1428W33.5 0.05 0.00 0.45 27.0 0.10 660.0 0.0 0
34.00 RAX1428W34 0.01 -0.04 0.55 216.0 0.10 720.0 3.0 4
34.50 RAX1428W34.5 0.05 0.00 0.05 1.0 0.10 761.0 1.0 1
35.00 RAX1428W35 0.06 0.01 0.15 1.0 0.10 699.0 5.0 5
35.50 RAX1428W35.5 0.05 0.00 0.05 10.0 0.10 642.0 0.0 0
36.00 RAX1428W36 0.05 0.00 0.05 10.0 0.10 627.0 0.0 0
36.50 RAX1428W36.5 1.55 1.50 0.05 73.0 0.10 696.0 2.0 2
37.00 RAX1428W37 0.05 0.00 0.05 26.0 0.10 648.0 0.0 0
37.50 RAX1428W37.5 0.05 0.00 0.05 111.0 0.10 678.0 0.0 0
38.00 RAX1428W38 0.05 0.00 0.10 15.0 0.10 673.0 0.0 0
38.50 RAX1428W38.5 2.73 2.68 0.10 118.0 0.10 679.0 2.0 2
39.00 RAX1428W39 0.05 0.00 0.05 10.0 0.25 732.0 0.0 0
39.50 RAX1428W39.5 0.36 0.31 0.05 10.0 0.10 655.0 5.0 5
40.00 RAX1428W40 0.05 0.00 0.05 10.0 0.10 664.0 0.0 0
40.50 RAX1428W40.5 0.05 0.00 0.05 3.0 0.10 635.0 3.0 3
41.00 RAX1428W41 0.10 0.05 0.05 15.0 0.10 666.0 1.0 1
41.50 RAX1428W41.5 0.05 0.00 0.05 145.0 0.10 488.0 0.0 0
42.00 RAX1428W42 0.45 0.40 0.05 10.0 0.10 539.0 1.0 6
42.50 RAX1428W42.5 2.45 2.40 0.05 24.0 0.10 203.0 12.0 12
43.00 RAX1428W43 0.13 0.08 0.05 262.0 0.15 481.0 10.0 10
43.50 RAX1428W43.5 0.08 -0.02 0.05 51.0 0.15 465.0 4.0 26
44.00 RAX1428W44 0.15 -0.05 0.05 167.0 0.15 463.0 61.0 61
44.50 RAX1428W44.5 0.30 0.00 0.05 8.0 0.15 760.0 31.0 32
45.00 RAX1428W45 0.19 0.00 0.05 363.0 0.15 727.0 2.0 5
45.50 RAX1428W45.5 0.65 0.20 0.15 832.0 0.50 1374.0 1.0 21
46.00 RAX1428W46 0.49 0.00 0.05 177.0 0.55 1260.0 2.0 2
46.50 RAX1428W46.5 0.55 0.00 0.25 598.0 1.25 775.0 0.0 0
47.00 RAX1428W47 0.95 0.00 0.70 38.0 1.70 64.0 0.0 0
47.50 RAX1428W47.5 1.45 0.00 0.15 363.0 2.20 382.0 0.0 0
48.00 RAX1428W48 1.70 0.00 0.35 186.0 2.75 284.0 0.0 0
48.50 RAX1428W48.5 2.25 0.00 1.05 161.0 3.70 468.0 0.0 0
49.00 RAX1428W49 2.75 0.00 2.55 88.0 3.80 545.0 0.0 0
49.50 RAX1428W49.5 3.20 0.00 3.00 56.0 4.40 523.0 0.0 0
50.00 RAX1428W50 3.70 0.00 2.45 69.0 5.00 405.0 0.0 0
50.50 RAX1428W50.5 4.10 0.00 3.50 150.0 5.30 365.0 0.0 0
52.00 RAX1428W52 5.70 0.00 5.10 40.0 6.70 135.0 0.0 0
53.00 RAX1428W53 6.40 0.00 6.00 31.0 7.70 31.0 0.0 0
54.00 RAX1428W54 7.40 0.00 6.90 31.0 9.10 31.0 0.0 0
55.00 RAX1428W55 7.60 0.00 7.80 35.0 10.10 22.0 0.0 0