$45.89 -0.02 (-0.04%) Rackspace Hosting Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 45.89
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.04%)
Prev Close: 45.91
Open: 45.82
Bid: 44.78
Ask: 46.01
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RAX1428K25 20.20 0.00 20.20 24.0 21.40 43.0 0.0 0
26.00 RAX1428K26 19.20 0.00 19.20 17.0 20.40 10.0 0.0 0
27.00 RAX1428K27 18.20 0.00 18.20 17.0 19.40 10.0 0.0 0
27.50 RAX1428K27.5 17.70 0.00 17.70 17.0 18.90 10.0 0.0 0
28.00 RAX1428K28 17.20 0.00 17.20 17.0 18.40 10.0 0.0 0
28.50 RAX1428K28.5 16.70 0.00 16.70 17.0 17.90 10.0 0.0 0
29.00 RAX1428K29 16.20 0.00 16.20 17.0 17.40 10.0 0.0 0
29.50 RAX1428K29.5 15.70 0.00 15.20 10.0 17.00 26.0 0.0 0
30.00 RAX1428K30 15.20 0.00 14.70 10.0 16.50 26.0 0.0 0
30.50 RAX1428K30.5 14.70 0.00 14.20 10.0 16.00 26.0 0.0 0
31.00 RAX1428K31 4.50 -9.70 14.20 46.0 15.30 117.0 9.0 9
31.50 RAX1428K31.5 13.70 0.00 13.70 17.0 14.90 10.0 0.0 0
32.00 RAX1428K32 13.20 0.00 13.20 17.0 14.40 10.0 0.0 0
32.50 RAX1428K32.5 12.70 0.00 12.20 10.0 14.00 26.0 0.0 0
33.00 RAX1428K33 12.20 0.00 12.20 17.0 13.40 10.0 0.0 0
33.50 RAX1428K33.5 11.70 0.00 11.70 17.0 12.90 10.0 0.0 0
34.00 RAX1428K34 11.20 0.00 11.20 17.0 12.40 10.0 0.0 0
34.50 RAX1428K34.5 3.50 -7.20 10.20 2.0 11.80 112.0 1.0 1
35.00 RAX1428K35 1.95 -8.25 9.10 10.0 11.30 29.0 3.0 3
35.50 RAX1428K35.5 9.70 0.00 8.60 1.0 12.20 11.0 0.0 0
36.00 RAX1428K36 5.97 -3.23 8.00 1.0 10.30 27.0 4.0 6
36.50 RAX1428K36.5 8.70 0.00 7.60 10.0 9.90 26.0 0.0 0
37.00 RAX1428K37 3.30 -4.90 8.20 31.0 9.20 29.0 2.0 5
37.50 RAX1428K37.5 7.70 0.00 7.40 15.0 8.70 26.0 0.0 0
38.00 RAX1428K38 4.70 -2.50 7.20 31.0 8.20 46.0 10.0 60
38.50 RAX1428K38.5 6.79 0.09 6.80 27.0 7.70 48.0 3.0 9
39.00 RAX1428K39 1.20 -5.00 6.30 27.0 7.20 45.0 12.0 20
39.50 RAX1428K39.5 5.70 0.00 5.80 27.0 6.70 37.0 0.0 0
40.00 RAX1428K40 3.38 -1.82 5.30 31.0 6.20 45.0 2.0 87
40.50 RAX1428K40.5 0.70 -4.00 4.70 19.0 5.70 46.0 5.0 5
41.00 RAX1428K41 2.73 -1.47 4.20 31.0 5.20 45.0 6.0 4
41.50 RAX1428K41.5 4.40 0.70 3.70 31.0 4.70 40.0 1.0 1
42.00 RAX1428K42 2.50 -0.60 3.10 30.0 4.20 43.0 1.0 8
42.50 RAX1428K42.5 1.32 -1.23 2.90 129.0 3.70 88.0 1.0 11
43.00 RAX1428K43 1.85 -0.15 2.40 45.0 3.20 88.0 3.0 35
43.50 RAX1428K43.5 2.23 0.73 2.00 413.0 2.65 601.0 51.0 189
44.00 RAX1428K44 1.77 0.82 1.55 121.0 2.05 79.0 5.0 82
44.50 RAX1428K44.5 0.95 0.05 1.10 96.0 1.60 188.0 1.0 10
45.00 RAX1428K45 0.65 0.00 0.65 412.0 1.15 733.0 42.0 83
45.50 RAX1428K45.5 0.55 0.00 0.45 39.0 0.80 968.0 11.0 15
46.00 RAX1428K46 0.24 -0.16 0.05 780.0 0.35 1224.0 5.0 125
46.50 RAX1428K46.5 0.20 0.00 0.15 418.0 0.20 1247.0 25.0 25
47.00 RAX1428K47 0.33 0.08 0.05 595.0 0.20 1105.0 10.0 10
47.50 RAX1428K47.5 0.08 -0.07 0.05 71.0 0.10 921.0 5.0 10
48.00 RAX1428K48 0.11 0.01 0.00 0.0 0.05 104.0 5.0 5
48.50 RAX1428K48.5 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
49.00 RAX1428K49 0.05 0.00 0.00 0.0 0.05 121.0 10.0 10
49.50 RAX1428K49.5 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
50.00 RAX1428K50 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
50.50 RAX1428K50.5 0.05 0.00 0.00 0.0 0.05 107.0 0.0 0
52.00 RAX1428K52 0.05 0.00 0.00 0.0 0.05 149.0 0.0 0
53.00 RAX1428K53 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
54.00 RAX1428K54 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
55.00 RAX1428K55 0.05 0.00 0.00 0.0 0.05 132.0 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 0.05 59.0 0.0 0
26.00 RAX1428W26 0.05 0.00 0.05 368.0 0.05 54.0 0.0 0
27.00 RAX1428W27 0.05 0.00 0.05 10.0 0.05 153.0 0.0 0
27.50 RAX1428W27.5 0.05 0.00 0.05 10.0 0.05 74.0 0.0 0
28.00 RAX1428W28 0.05 0.00 0.05 1075.0 0.05 74.0 0.0 0
28.50 RAX1428W28.5 0.05 0.00 0.05 1.0 0.05 74.0 0.0 0
29.00 RAX1428W29 0.05 0.00 0.05 10.0 0.05 74.0 0.0 0
29.50 RAX1428W29.5 0.05 0.00 0.05 10.0 0.05 74.0 0.0 0
30.00 RAX1428W30 0.05 0.00 0.10 10.0 0.05 155.0 0.0 0
30.50 RAX1428W30.5 0.05 0.00 0.05 10.0 0.05 155.0 0.0 0
31.00 RAX1428W31 0.05 0.00 0.05 11.0 0.05 155.0 0.0 0
31.50 RAX1428W31.5 0.05 0.00 0.15 11.0 0.05 160.0 0.0 0
32.00 RAX1428W32 0.05 0.00 0.10 423.0 0.05 179.0 0.0 0
32.50 RAX1428W32.5 0.04 -0.01 0.15 603.0 0.05 136.0 3.0 3
33.00 RAX1428W33 0.55 0.50 0.35 34.0 0.05 145.0 120.0 120
33.50 RAX1428W33.5 0.05 0.00 0.45 27.0 0.05 125.0 0.0 0
34.00 RAX1428W34 0.01 -0.04 0.55 216.0 0.05 200.0 3.0 4
34.50 RAX1428W34.5 0.05 0.00 0.05 1.0 0.05 196.0 1.0 1
35.00 RAX1428W35 0.06 0.01 0.15 1.0 0.05 170.0 5.0 5
35.50 RAX1428W35.5 0.05 0.00 0.05 10.0 0.05 310.0 0.0 0
36.00 RAX1428W36 0.05 0.00 0.05 10.0 0.05 132.0 0.0 0
36.50 RAX1428W36.5 1.55 1.50 0.05 73.0 0.05 143.0 2.0 2
37.00 RAX1428W37 0.05 0.00 0.05 26.0 0.05 127.0 0.0 0
37.50 RAX1428W37.5 0.05 0.00 0.05 111.0 0.05 178.0 0.0 0
38.00 RAX1428W38 0.05 0.00 0.10 15.0 0.05 178.0 0.0 0
38.50 RAX1428W38.5 2.73 2.68 0.10 118.0 0.05 182.0 2.0 2
39.00 RAX1428W39 0.05 0.00 0.05 10.0 0.05 130.0 0.0 0
39.50 RAX1428W39.5 0.36 0.31 0.05 10.0 0.05 151.0 5.0 5
40.00 RAX1428W40 0.05 0.00 0.05 10.0 0.05 136.0 0.0 0
40.50 RAX1428W40.5 0.05 0.00 0.05 3.0 0.05 146.0 3.0 3
41.00 RAX1428W41 0.10 0.05 0.05 15.0 0.05 133.0 1.0 1
41.50 RAX1428W41.5 0.05 0.00 0.05 145.0 0.05 145.0 0.0 0
42.00 RAX1428W42 0.45 0.35 0.05 10.0 0.05 129.0 1.0 6
42.50 RAX1428W42.5 2.45 2.30 0.05 24.0 0.05 179.0 12.0 12
43.00 RAX1428W43 0.13 -0.07 0.05 262.0 0.05 146.0 10.0 10
43.50 RAX1428W43.5 0.10 0.05 0.05 51.0 0.10 619.0 22.0 26
44.00 RAX1428W44 0.15 0.10 0.05 167.0 0.20 794.0 61.0 61
44.50 RAX1428W44.5 0.30 0.25 0.05 8.0 0.30 1184.0 31.0 32
45.00 RAX1428W45 0.19 0.14 0.05 363.0 0.35 1418.0 2.0 3
45.50 RAX1428W45.5 0.65 0.50 0.15 832.0 0.45 1561.0 1.0 21
46.00 RAX1428W46 0.49 0.09 0.25 233.0 0.70 1103.0 2.0 0
46.50 RAX1428W46.5 0.70 0.00 0.55 281.0 1.05 849.0 0.0 0
47.00 RAX1428W47 1.00 0.00 0.95 49.0 1.50 330.0 0.0 0
47.50 RAX1428W47.5 1.20 0.00 1.45 46.0 1.95 307.0 0.0 0
48.00 RAX1428W48 1.75 0.00 1.70 34.0 2.45 230.0 0.0 0
48.50 RAX1428W48.5 2.35 0.00 2.25 125.0 3.10 364.0 0.0 0
49.00 RAX1428W49 2.80 0.00 2.75 100.0 3.60 503.0 0.0 0
49.50 RAX1428W49.5 3.30 0.00 3.20 136.0 4.10 82.0 0.0 0
50.00 RAX1428W50 3.60 0.00 3.70 89.0 4.60 82.0 0.0 0
50.50 RAX1428W50.5 4.10 0.00 4.10 18.0 5.10 268.0 0.0 0
52.00 RAX1428W52 5.60 0.00 5.70 27.0 6.80 27.0 0.0 0
53.00 RAX1428W53 6.80 0.00 6.40 15.0 7.80 31.0 0.0 0
54.00 RAX1428W54 7.80 0.00 7.70 11.0 8.80 31.0 0.0 0
55.00 RAX1428W55 8.80 0.00 7.60 94.0 9.80 48.0 0.0 0