Rackspace Hosting Inc $33.92

up +0.54


22/8/2014 04:04 PM  |  NYSE : RAX  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 33.92
Trade Time: Aug 22 04:04 PM Eastern Daylight Time
Change: 0.54 (1.62 %)
Prev Close: 33.38
Open: 33.25
Bid: 33.92
Ask: 34.49
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 46%
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 RAX1422H22 10.70 0.00 10.90 743.0 13.00 625.0 0.0 0
23.00 RAX1422H23 9.80 0.00 8.90 101.0 12.70 100.0 0.0 0
23.00 RAX1429H23 9.80 0.00 10.40 204.0 11.80 370.0 0.0 0
23.50 RAX1422H23.5 9.30 0.00 8.50 100.0 11.80 100.0 0.0 0
24.00 RAX1422H24 8.80 0.00 7.90 101.0 11.30 100.0 0.0 0
24.00 RAX1429H24 8.80 0.00 9.50 61.0 10.90 63.0 0.0 0
24.50 RAX1422H24.5 8.30 0.00 7.50 100.0 10.90 100.0 0.0 0
25.00 RAX1422H25 7.80 0.00 6.90 101.0 10.70 100.0 0.0 0
25.00 RAX1429H25 7.80 0.00 8.50 61.0 9.90 63.0 0.0 0
25.50 RAX1422H25.5 7.30 0.00 6.50 100.0 9.80 100.0 0.0 0
26.00 RAX1422H26 6.80 0.00 6.20 246.0 9.10 101.0 0.0 0
26.00 RAX1429H26 6.94 0.14 7.40 229.0 8.90 410.0 10.0 10
26.50 RAX1422H26.5 6.30 0.00 6.50 101.0 8.30 146.0 0.0 0
27.00 RAX1422H27 5.80 0.00 6.00 101.0 7.80 101.0 0.0 0
27.00 RAX1429H27 4.29 -1.51 6.50 565.0 7.80 405.0 3.0 3
27.50 RAX1422H27.5 5.30 0.00 5.10 104.0 7.80 105.0 0.0 0
27.50 RAX1429H27.5 5.30 0.00 6.00 101.0 7.30 120.0 0.0 0
28.00 RAX1422H28 2.85 -1.95 5.00 741.0 6.80 566.0 5.0 5
28.00 RAX1429H28 4.80 0.00 5.50 492.0 6.80 455.0 3.0 3
28.50 RAX1422H28.5 4.20 0.00 4.20 102.0 6.30 102.0 0.0 0
28.50 RAX1429H28.5 4.30 0.00 5.00 200.0 6.30 120.0 0.0 0
29.00 RAX1422H29 3.80 0.00 4.00 101.0 5.90 104.0 0.0 0
29.00 RAX1429H29 3.80 0.00 4.50 201.0 6.00 103.0 0.0 0
29.50 RAX1422H29.5 2.10 -1.20 3.50 741.0 5.30 556.0 16.0 16
29.50 RAX1429H29.5 2.23 -1.07 4.00 545.0 5.30 455.0 50.0 50
30.00 RAX1422H30 4.20 1.15 3.40 949.0 4.20 592.0 5.0 136
30.00 RAX1429H30 1.77 -1.13 3.50 586.0 4.90 611.0 1.0 21
30.50 RAX1422H30.5 4.30 2.10 3.00 281.0 4.20 517.0 11.0 28
30.50 RAX1429H30.5 2.65 0.20 2.95 612.0 4.50 511.0 5.0 5
31.00 RAX1422H31 2.95 0.92 2.80 176.0 3.20 419.0 78.0 264
31.00 RAX1429H31 3.38 1.38 2.70 317.0 3.90 460.0 3.0 28
31.50 RAX1422H31.5 2.50 1.25 2.30 94.0 2.75 702.0 64.0 175
31.50 RAX1429H31.5 0.45 -1.15 2.05 505.0 3.50 329.0 1.0 1
32.00 RAX1422H32 2.00 0.70 1.75 419.0 2.25 537.0 34.0 151
32.00 RAX1429H32 2.40 1.15 1.55 1261.0 2.95 1002.0 4.0 84
32.50 RAX1422H32.5 1.50 0.70 1.25 598.0 1.70 414.0 76.0 112
32.50 RAX1429H32.5 1.25 0.00 1.20 1532.0 2.55 1231.0 1.0 14
33.00 RAX1422H33 0.95 0.59 0.90 3.0 1.15 11.0 75.0 447
33.00 RAX1429H33 1.94 1.05 1.00 996.0 2.05 812.0 4.0 121
33.50 RAX1422H33.5 1.00 0.70 0.25 436.0 0.75 623.0 12.0 59
33.50 RAX1429H33.5 1.11 0.46 0.75 1314.0 1.40 648.0 11.0 15
34.00 RAX1422H34 0.12 -0.03 0.05 25.0 0.15 87.0 58.0 79
34.00 RAX1429H34 0.70 0.21 0.50 1411.0 0.95 504.0 26.0 100
34.50 RAX1422H34.5 0.02 -0.23 0.05 157.0 0.10 35.0 70.0 0
34.50 RAX1429H34.5 0.51 0.31 0.45 131.0 0.70 338.0 42.0 3
35.00 RAX1422H35 0.10 0.05 0.05 30.0 0.15 529.0 241.0 89
35.00 RAX1429H35 0.61 0.36 0.30 341.0 0.55 101.0 33.0 107
35.50 RAX1422H35.5 0.25 0.00 0.05 11.0 0.20 285.0 0.0 0
35.50 RAX1429H35.5 0.40 0.30 0.15 523.0 0.50 120.0 109.0 11
36.00 RAX1422H36 0.10 0.00 0.10 1.0 0.15 396.0 1.0 108
36.00 RAX1429H36 0.27 0.12 0.15 1.0 0.25 1.0 56.0 9
36.50 RAX1422H36.5 0.15 0.00 0.20 662.0 0.15 257.0 0.0 0
36.50 RAX1429H36.5 0.15 -0.10 0.15 10.0 0.35 6.0 25.0 96
37.00 RAX1422H37 0.32 0.22 0.25 368.0 0.05 69.0 42.0 59
37.00 RAX1429H37 0.14 -0.11 0.05 187.0 0.35 401.0 15.0 20
37.50 RAX1422H37.5 0.05 0.00 0.10 1172.0 0.10 100.0 0.0 0
37.50 RAX1429H37.5 0.30 0.05 0.30 283.0 0.30 313.0 42.0 24
38.00 RAX1422H38 1.05 1.00 0.10 511.0 0.15 436.0 10.0 10
38.00 RAX1429H38 0.40 0.15 0.15 651.0 0.30 241.0 4.0 4
38.50 RAX1422H38.5 0.75 0.70 0.05 10.0 0.15 433.0 10.0 10
38.50 RAX1429H38.5 0.45 0.40 0.05 1.0 0.25 307.0 10.0 20
39.00 RAX1422H39 0.05 0.00 0.10 10.0 0.10 225.0 0.0 0
39.00 RAX1429H39 0.05 -0.15 0.05 1.0 0.25 402.0 1.0 2
39.50 RAX1422H39.5 0.80 0.75 0.05 25.0 0.10 95.0 10.0 10
39.50 RAX1429H39.5 0.15 0.00 0.05 834.0 0.20 94.0 0.0 0
40.00 RAX1422H40 1.30 1.25 0.05 10.0 0.05 73.0 25.0 25
40.00 RAX1429H40 0.35 0.20 0.05 2.0 0.20 109.0 10.0 10
40.50 RAX1422H40.5 0.05 0.00 0.05 30.0 0.10 90.0 0.0 0
40.50 RAX1429H40.5 0.10 -0.05 0.10 1.0 0.20 108.0 2.0 23
41.00 RAX1422H41 0.05 0.00 0.05 10.0 0.10 179.0 0.0 0
41.00 RAX1429H41 0.10 0.00 0.05 10.0 0.20 57.0 0.0 0
41.50 RAX1422H41.5 0.05 0.00 0.05 1.0 0.10 85.0 0.0 0
41.50 RAX1429H41.5 0.50 0.40 0.05 10.0 0.20 70.0 1.0 1
42.00 RAX1422H42 0.90 0.85 0.05 1.0 0.10 219.0 10.0 10
42.00 RAX1429H42 0.10 0.00 0.05 10.0 0.20 69.0 0.0 0
42.50 RAX1422H42.5 0.05 0.00 0.05 10.0 0.10 200.0 0.0 0
42.50 RAX1429H42.5 0.05 0.00 0.05 1.0 0.15 55.0 0.0 0
43.00 RAX1422H43 0.05 0.00 0.05 10.0 0.10 220.0 0.0 0
43.00 RAX1429H43 0.05 0.00 0.05 11.0 0.15 55.0 0.0 0
43.50 RAX1422H43.5 0.05 0.00 0.05 1.0 0.10 219.0 0.0 0
43.50 RAX1429H43.5 0.05 0.00 0.05 10.0 0.15 58.0 0.0 0
44.00 RAX1422H44 0.60 0.55 0.05 10.0 0.10 152.0 20.0 20
44.00 RAX1429H44 0.05 0.00 0.05 10.0 0.15 39.0 0.0 0
44.50 RAX1422H44.5 0.05 0.00 0.05 1.0 0.20 297.0 0.0 0
45.00 RAX1422H45 0.50 0.45 0.05 1.0 0.10 202.0 50.0 50

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 RAX1422T22 0.05 0.00 0.00 0.0 0.10 126.0 0.0 0
23.00 RAX1422T23 0.05 0.00 0.05 10.0 0.10 218.0 0.0 0
23.00 RAX1429T23 0.05 0.00 0.05 21.0 0.15 40.0 0.0 0
23.50 RAX1422T23.5 0.05 0.00 0.00 0.0 0.10 166.0 0.0 0
24.00 RAX1422T24 0.05 0.00 0.05 20.0 0.15 263.0 0.0 0
24.00 RAX1429T24 0.05 0.00 0.10 40.0 0.15 20.0 1.0 1
24.50 RAX1422T24.5 0.05 0.00 0.00 0.0 0.15 212.0 0.0 0
25.00 RAX1422T25 0.05 0.00 0.05 471.0 0.05 73.0 8.0 28
25.00 RAX1429T25 0.05 0.00 0.20 109.0 0.10 20.0 0.0 0
25.50 RAX1422T25.5 0.05 0.00 0.00 0.0 0.15 200.0 0.0 0
26.00 RAX1422T26 0.07 0.02 0.05 5.0 0.15 243.0 10.0 17
26.00 RAX1429T26 0.05 0.00 0.05 11.0 0.10 52.0 0.0 0
26.50 RAX1422T26.5 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
27.00 RAX1422T27 0.19 0.14 0.05 20.0 0.10 34.0 3.0 48
27.00 RAX1429T27 0.70 0.60 0.05 487.0 0.15 106.0 1.0 2
27.50 RAX1422T27.5 0.10 0.05 0.05 137.0 0.05 73.0 22.0 22
27.50 RAX1429T27.5 0.65 0.55 0.05 372.0 0.05 1.0 20.0 21
28.00 RAX1422T28 0.05 0.00 0.05 1.0 0.05 73.0 1.0 35
28.00 RAX1429T28 1.00 0.90 0.05 11.0 0.15 158.0 1.0 32
28.50 RAX1422T28.5 0.50 0.45 0.05 10.0 0.10 52.0 2.0 7
28.50 RAX1429T28.5 1.10 0.95 0.05 464.0 0.15 145.0 5.0 6
29.00 RAX1422T29 0.20 0.15 0.05 229.0 0.10 40.0 4.0 56
29.00 RAX1429T29 0.40 0.20 0.05 10.0 0.15 137.0 2.0 13
29.50 RAX1422T29.5 0.20 0.15 0.05 22.0 0.10 81.0 5.0 27
29.50 RAX1429T29.5 0.35 0.10 0.05 1.0 0.20 346.0 4.0 22
30.00 RAX1422T30 0.05 0.00 0.05 3.0 0.10 87.0 6.0 50
30.00 RAX1429T30 0.15 -0.10 0.05 393.0 0.15 159.0 125.0 142
30.50 RAX1422T30.5 0.66 0.56 0.05 10.0 0.10 38.0 3.0 59
30.50 RAX1429T30.5 0.10 0.00 0.05 10.0 2.15 10.0 25.0 64
31.00 RAX1422T31 0.05 0.00 0.05 1.0 0.10 36.0 1.0 101
31.00 RAX1429T31 0.10 0.00 0.05 34.0 0.20 194.0 5.0 26
31.50 RAX1422T31.5 0.55 0.35 0.05 104.0 0.15 107.0 54.0 54
31.50 RAX1429T31.5 2.55 2.40 0.05 3.0 0.35 317.0 1.0 10
32.00 RAX1422T32 0.30 0.25 0.05 1.0 0.05 10.0 3.0 11
32.00 RAX1429T32 0.25 -0.19 0.05 25.0 0.35 354.0 3.0 22
32.50 RAX1422T32.5 0.40 0.35 0.05 20.0 0.25 402.0 3.0 3
32.50 RAX1429T32.5 0.75 0.35 0.05 20.0 0.40 248.0 5.0 5
33.00 RAX1422T33 0.05 -0.05 0.05 1.0 0.05 5.0 16.0 49
33.00 RAX1429T33 1.20 0.65 0.20 1771.0 0.60 976.0 10.0 24
33.50 RAX1422T33.5 0.05 -0.25 0.05 100.0 0.15 252.0 63.0 0
33.50 RAX1429T33.5 0.80 0.00 0.30 1502.0 0.90 699.0 0.0 0
34.00 RAX1422T34 0.05 -0.55 0.05 12.0 0.30 721.0 37.0 14
34.00 RAX1429T34 0.75 -0.30 0.70 168.0 0.90 244.0 77.0 1
34.50 RAX1422T34.5 0.40 -0.60 0.15 339.0 1.10 355.0 10.0 10
34.50 RAX1429T34.5 1.40 0.00 0.60 1456.0 1.40 547.0 0.0 0
35.00 RAX1422T35 1.20 -0.25 0.35 718.0 1.60 425.0 1.0 15
35.00 RAX1429T35 4.59 2.79 0.85 1495.0 1.80 529.0 1.0 1
35.50 RAX1422T35.5 2.00 0.00 0.75 817.0 2.15 468.0 0.0 0
35.50 RAX1429T35.5 2.20 0.00 1.20 1466.0 2.25 741.0 0.0 0
36.00 RAX1422T36 2.40 -0.05 1.25 716.0 2.95 1287.0 1.0 6
36.00 RAX1429T36 3.14 0.00 1.60 1277.0 2.75 670.0 6.0 6
36.50 RAX1422T36.5 2.85 0.00 1.60 211.0 2.85 51.0 0.0 0
36.50 RAX1429T36.5 3.10 0.00 1.85 1388.0 3.20 1081.0 0.0 0
37.00 RAX1422T37 3.50 0.00 2.15 205.0 3.40 78.0 0.0 0
37.00 RAX1429T37 3.50 0.00 2.30 137.0 4.20 67.0 0.0 0
37.50 RAX1422T37.5 3.70 0.00 2.70 205.0 3.90 78.0 0.0 0
37.50 RAX1429T37.5 4.00 0.00 2.75 142.0 4.60 88.0 0.0 0
38.00 RAX1422T38 4.50 0.00 3.20 248.0 5.30 148.0 0.0 0
38.00 RAX1429T38 4.50 0.00 3.10 141.0 5.10 88.0 0.0 0
38.50 RAX1422T38.5 4.70 0.00 3.70 265.0 5.80 151.0 0.0 0
38.50 RAX1429T38.5 5.00 0.00 3.70 136.0 5.60 88.0 0.0 0
39.00 RAX1422T39 5.20 0.00 4.20 265.0 6.00 146.0 0.0 0
39.00 RAX1429T39 5.50 0.00 4.00 140.0 6.10 65.0 0.0 0
39.50 RAX1422T39.5 6.00 0.00 4.70 265.0 6.50 146.0 0.0 0
39.50 RAX1429T39.5 6.00 0.00 4.40 328.0 6.60 141.0 0.0 0
40.00 RAX1422T40 6.20 0.00 5.20 146.0 7.00 146.0 0.0 0
40.00 RAX1429T40 6.50 0.00 4.90 160.0 7.10 92.0 0.0 0
40.50 RAX1422T40.5 6.70 0.00 5.70 146.0 7.50 146.0 0.0 0
40.50 RAX1429T40.5 6.80 0.00 5.70 117.0 7.00 90.0 0.0 0
41.00 RAX1422T41 7.20 0.00 5.20 100.0 8.80 100.0 0.0 0
41.00 RAX1429T41 7.30 0.00 6.00 233.0 7.50 70.0 0.0 0
41.50 RAX1422T41.5 7.70 0.00 5.60 100.0 9.30 100.0 0.0 0
41.50 RAX1429T41.5 8.00 0.00 6.50 328.0 8.00 267.0 0.0 0
42.00 RAX1422T42 8.20 0.00 6.50 100.0 9.80 100.0 0.0 0
42.00 RAX1429T42 8.30 0.00 7.10 235.0 9.00 125.0 0.0 0
42.50 RAX1422T42.5 8.70 0.00 6.90 100.0 8.90 73.0 0.0 0
42.50 RAX1429T42.5 8.90 0.00 7.60 156.0 9.00 70.0 0.0 0
43.00 RAX1422T43 9.20 0.00 7.10 100.0 10.80 100.0 0.0 0
43.00 RAX1429T43 9.30 0.00 8.00 140.0 9.50 70.0 0.0 0
43.50 RAX1422T43.5 9.60 0.00 7.40 100.0 11.30 100.0 0.0 0
43.50 RAX1429T43.5 9.90 0.00 8.60 136.0 10.30 90.0 0.0 0
44.00 RAX1422T44 10.20 0.00 8.40 100.0 10.40 73.0 0.0 0
44.00 RAX1429T44 10.40 0.00 9.10 509.0 10.50 204.0 0.0 0
44.50 RAX1422T44.5 10.70 0.00 8.30 245.0 12.30 100.0 0.0 0
45.00 RAX1422T45 11.30 0.00 10.20 540.0 11.40 452.0 0.0 0
Trading Center