Rackspace Hosting Inc $31.63

up +0.41


22/7/2014 10:05 AM  |  NYSE : RAX  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 31.63
Trade Time: Jul 22 10:05 AM Eastern Daylight Time
Change: 0.41 (1.31 %)
Prev Close: 31.22
Open: 31.36
Bid: 31.58
Ask: 31.62
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 45%
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 RAX1425G23 8.00 0.00 8.10 44.0 8.90 36.0 0.0 0
24.00 RAX1425G24 7.00 0.00 7.20 73.0 7.90 66.0 0.0 0
24.50 RAX1425G24.5 6.50 0.00 6.70 99.0 7.40 78.0 0.0 0
25.00 RAX1425G25 6.00 0.00 6.20 90.0 6.90 63.0 0.0 0
25.50 RAX1425G25.5 5.50 0.00 5.70 90.0 6.40 63.0 0.0 0
26.00 RAX1425G26 5.00 0.00 5.20 90.0 5.90 63.0 0.0 0
26.50 RAX1425G26.5 4.50 0.00 4.70 93.0 5.40 78.0 0.0 0
27.00 RAX1425G27 4.00 0.00 4.20 101.0 4.90 74.0 0.0 0
27.50 RAX1425G27.5 3.50 0.00 3.50 132.0 4.50 100.0 0.0 0
28.00 RAX1425G28 8.00 5.00 3.20 61.0 4.00 65.0 3.0 3
28.50 RAX1425G28.5 2.60 0.00 2.50 158.0 3.60 101.0 0.0 0
29.00 RAX1425G29 2.55 0.40 2.25 109.0 2.95 92.0 25.0 15
29.50 RAX1425G29.5 1.70 0.00 1.35 324.0 3.00 245.0 0.0 0
30.00 RAX1425G30 6.60 5.25 0.80 786.0 2.40 534.0 5.0 5
30.50 RAX1425G30.5 1.62 0.62 1.05 453.0 1.65 312.0 2.0 2
31.00 RAX1425G31 0.70 0.00 0.70 491.0 1.65 674.0 0.0 0
31.50 RAX1425G31.5 0.60 0.00 0.10 1330.0 0.90 549.0 16.0 33
32.00 RAX1425G32 0.40 0.00 0.25 729.0 0.50 1.0 12.0 42
32.50 RAX1425G32.5 0.30 0.00 0.15 749.0 0.45 272.0 73.0 91
33.00 RAX1425G33 0.15 -0.01 0.10 622.0 0.40 394.0 20.0 287
33.50 RAX1425G33.5 0.11 -0.09 0.05 712.0 0.30 361.0 4.0 129
34.00 RAX1425G34 0.05 0.00 0.05 11.0 0.40 541.0 10.0 35
34.50 RAX1425G34.5 0.35 0.30 0.05 47.0 0.25 359.0 5.0 5
35.00 RAX1425G35 0.25 0.20 0.05 10.0 0.35 432.0 40.0 51
35.50 RAX1425G35.5 1.68 1.67 0.05 1.0 0.30 504.0 14.0 26
36.00 RAX1425G36 0.11 0.00 0.05 18.0 0.25 400.0 11.0 203
36.50 RAX1425G36.5 0.15 -0.10 0.05 10.0 0.15 99.0 30.0 42
37.00 RAX1425G37 0.20 -0.05 0.05 10.0 0.30 306.0 5.0 30
37.50 RAX1425G37.5 0.10 -0.15 0.05 11.0 0.40 498.0 43.0 104
38.00 RAX1425G38 0.15 -0.10 0.05 10.0 0.25 334.0 24.0 162
38.50 RAX1425G38.5 0.15 -0.10 0.05 10.0 0.40 263.0 8.0 18
39.00 RAX1425G39 0.06 0.00 0.05 18.0 0.25 152.0 25.0 87
39.50 RAX1425G39.5 0.40 0.15 0.05 10.0 0.25 152.0 10.0 10
40.00 RAX1425G40 0.10 -0.15 0.05 10.0 0.25 153.0 27.0 57
40.50 RAX1425G40.5 0.35 0.10 0.05 10.0 0.35 260.0 10.0 10
41.00 RAX1425G41 0.85 0.60 0.05 1.0 0.30 139.0 10.0 21
41.50 RAX1425G41.5 0.05 -0.20 0.05 2.0 0.25 154.0 2.0 3
42.00 RAX1425G42 1.00 0.75 0.05 10.0 0.25 136.0 5.0 5
42.50 RAX1425G42.5 0.70 0.50 0.05 593.0 0.20 99.0 5.0 5
43.00 RAX1425G43 0.70 0.50 0.05 336.0 0.15 99.0 10.0 10
43.50 RAX1425G43.5 0.15 0.00 0.05 11.0 0.15 130.0 0.0 0
44.00 RAX1425G44 0.45 0.30 0.05 21.0 0.15 97.0 10.0 45
45.00 RAX1425G45 0.20 0.10 0.05 11.0 0.05 13.0 2.0 11
46.00 RAX1425G46 0.10 0.00 0.05 11.0 0.05 24.0 0.0 0
47.00 RAX1425G47 0.10 0.00 0.15 10.0 0.05 34.0 4.0 4

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 RAX1425S23 0.10 0.00 0.00 0.0 0.05 30.0 0.0 0
24.00 RAX1425S24 0.15 0.00 0.00 0.0 0.10 33.0 0.0 0
24.50 RAX1425S24.5 0.15 0.00 0.00 0.0 0.15 50.0 0.0 0
25.00 RAX1425S25 0.20 0.00 0.05 10.0 0.20 66.0 0.0 0
25.50 RAX1425S25.5 0.25 0.00 0.00 0.0 0.20 63.0 0.0 0
26.00 RAX1425S26 0.25 0.00 0.05 10.0 0.25 115.0 0.0 0
26.50 RAX1425S26.5 0.25 0.00 0.00 0.0 0.25 220.0 0.0 0
27.00 RAX1425S27 0.20 -0.05 0.05 11.0 0.25 237.0 1.0 1
27.50 RAX1425S27.5 0.25 0.00 0.05 10.0 0.15 115.0 0.0 0
28.00 RAX1425S28 0.15 0.05 0.05 10.0 0.25 411.0 16.0 16
28.50 RAX1425S28.5 0.15 0.00 0.05 10.0 0.25 435.0 0.0 0
29.00 RAX1425S29 0.05 0.00 0.05 10.0 0.25 548.0 22.0 32
29.50 RAX1425S29.5 0.05 0.00 0.05 77.0 0.15 2.0 0.0 0
30.00 RAX1425S30 0.25 0.00 0.05 25.0 0.30 404.0 54.0 70
30.50 RAX1425S30.5 0.35 0.00 0.10 119.0 0.35 305.0 3.0 3
31.00 RAX1425S31 0.55 0.00 0.05 80.0 0.80 701.0 12.0 69
31.50 RAX1425S31.5 0.80 0.00 0.35 638.0 0.90 602.0 1.0 43
32.00 RAX1425S32 1.05 0.15 0.55 588.0 1.40 661.0 10.0 11
32.50 RAX1425S32.5 1.39 0.19 1.00 383.0 1.65 519.0 4.0 55
33.00 RAX1425S33 2.06 0.46 1.30 451.0 2.10 571.0 1.0 67
33.50 RAX1425S33.5 1.00 -0.95 1.80 247.0 2.55 364.0 10.0 10
34.00 RAX1425S34 2.69 0.34 2.25 248.0 3.00 382.0 60.0 115
34.50 RAX1425S34.5 3.40 0.00 2.75 30.0 3.50 90.0 1.0 56
35.00 RAX1425S35 3.46 0.06 2.50 350.0 4.00 169.0 1.0 26
35.50 RAX1425S35.5 3.40 -0.30 3.50 112.0 4.40 100.0 15.0 36
36.00 RAX1425S36 2.05 -2.15 4.10 216.0 4.90 269.0 20.0 240
36.50 RAX1425S36.5 3.40 -1.40 4.60 93.0 5.40 81.0 1.0 15
37.00 RAX1425S37 1.90 -3.30 5.10 82.0 6.00 75.0 10.0 10
37.50 RAX1425S37.5 6.17 0.00 5.60 82.0 6.50 86.0 3.0 38
38.00 RAX1425S38 6.20 0.00 6.10 93.0 7.00 89.0 0.0 0
38.50 RAX1425S38.5 3.10 -3.40 6.60 94.0 7.40 72.0 12.0 12
39.00 RAX1425S39 3.00 -4.00 6.30 112.0 8.00 54.0 1.0 19
39.50 RAX1425S39.5 7.70 0.00 7.10 114.0 9.20 96.0 0.0 0
40.00 RAX1425S40 4.30 -3.80 7.60 109.0 9.70 90.0 10.0 10
40.50 RAX1425S40.5 8.50 0.00 8.40 113.0 10.10 82.0 0.0 0
41.00 RAX1425S41 9.20 0.00 8.60 130.0 10.60 89.0 0.0 0
41.50 RAX1425S41.5 9.50 0.00 9.10 130.0 11.10 91.0 0.0 0
42.00 RAX1425S42 5.70 -4.40 9.40 112.0 11.10 68.0 10.0 10
42.50 RAX1425S42.5 5.30 -5.30 10.40 97.0 12.00 92.0 1.0 1
43.00 RAX1425S43 6.70 -4.40 10.90 86.0 12.40 91.0 10.0 10
43.50 RAX1425S43.5 11.60 0.00 11.20 110.0 12.90 92.0 0.0 0
44.00 RAX1425S44 12.10 0.00 11.50 36.0 13.40 73.0 0.0 0
45.00 RAX1425S45 12.70 0.00 12.50 36.0 14.50 74.0 0.0 0
46.00 RAX1425S46 9.40 -4.30 13.70 50.0 15.30 30.0 1.0 1
47.00 RAX1425S47 15.10 0.00 14.60 34.0 16.30 73.0 0.0 0
Trading Center