$32.10 -0.18 (-0.56%) Rackspace Hosting Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 32.10
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.56%)
Prev Close: 32.28
Open: 32.40
Bid: 32.09
Ask: 32.15
Options:

Call Options: RAX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RAX1426I22.5 9.30 0.00 9.30 105.0 10.20 399.0 0.0 0
23.00 RAX1426I23 8.60 0.00 8.80 65.0 9.70 378.0 0.0 0
23.50 RAX1426I23.5 8.10 0.00 8.30 65.0 9.20 396.0 0.0 0
24.00 RAX1426I24 7.60 0.00 7.70 108.0 8.70 376.0 0.0 0
24.50 RAX1426I24.5 7.10 0.00 7.20 108.0 8.20 376.0 0.0 0
25.00 RAX1426I25 6.50 0.00 6.70 95.0 7.80 400.0 0.0 0
25.50 RAX1426I25.5 6.00 0.00 6.30 115.0 7.20 396.0 0.0 0
26.00 RAX1426I26 5.50 0.00 5.80 115.0 6.70 391.0 0.0 0
26.50 RAX1426I26.5 5.10 0.00 5.30 95.0 6.30 398.0 0.0 0
27.00 RAX1426I27 4.80 0.00 4.80 105.0 5.80 396.0 0.0 0
27.50 RAX1426I27.5 4.40 0.00 4.30 76.0 5.30 398.0 0.0 0
28.00 RAX1426I28 3.60 0.00 3.80 76.0 4.80 338.0 0.0 0
28.50 RAX1426I28.5 3.40 0.00 3.40 45.0 4.30 387.0 0.0 0
29.00 RAX1426I29 2.80 0.00 2.90 48.0 3.80 295.0 0.0 0
29.50 RAX1426I29.5 2.50 0.00 2.45 88.0 3.30 611.0 0.0 0
30.00 RAX1426I30 3.50 1.55 2.00 446.0 2.90 1207.0 3.0 3
30.50 RAX1426I30.5 7.10 5.45 1.60 512.0 2.50 1534.0 1.0 4
31.00 RAX1426I31 1.40 0.00 1.25 274.0 2.00 1622.0 3.0 6
31.50 RAX1426I31.5 3.50 2.55 0.90 213.0 1.60 1698.0 6.0 6
32.00 RAX1426I32 1.40 0.44 0.60 582.0 1.20 1725.0 176.0 231
32.50 RAX1426I32.5 0.40 -0.10 0.35 655.0 0.75 1631.0 214.0 4
33.00 RAX1426I33 0.70 0.20 0.25 135.0 0.60 1984.0 5.0 215
33.50 RAX1426I33.5 0.28 -0.07 0.15 238.0 0.40 801.0 20.0 39
34.00 RAX1426I34 0.10 -0.05 0.05 377.0 0.25 785.0 95.0 179
34.50 RAX1426I34.5 0.15 0.10 0.05 61.0 0.25 907.0 26.0 63
35.00 RAX1426I35 0.35 0.10 0.05 1153.0 0.30 952.0 5.0 10
35.50 RAX1426I35.5 0.15 -0.10 0.05 317.0 0.25 855.0 10.0 23
36.00 RAX1426I36 2.75 2.50 0.05 47.0 0.25 617.0 1.0 1
36.50 RAX1426I36.5 0.20 -0.05 0.05 243.0 0.25 747.0 50.0 55
37.00 RAX1426I37 0.10 -0.15 0.05 209.0 0.20 639.0 2.0 14
37.50 RAX1426I37.5 1.85 1.60 0.10 10.0 0.05 66.0 8.0 29
38.00 RAX1426I38 1.65 1.45 0.05 10.0 0.05 180.0 25.0 11
38.50 RAX1426I38.5 0.03 -0.17 0.05 10.0 0.05 47.0 8.0 54
39.00 RAX1426I39 1.55 1.35 0.85 1199.0 0.10 197.0 1.0 38
39.50 RAX1426I39.5 0.12 -0.03 1.10 1231.0 0.15 3.0 16.0 24
40.00 RAX1426I40 1.40 1.20 1.05 457.0 0.15 237.0 35.0 36
40.50 RAX1426I40.5 0.13 -0.07 1.00 454.0 0.15 191.0 8.0 8
41.00 RAX1426I41 1.35 1.15 0.10 10.0 0.15 181.0 41.0 44
41.50 RAX1426I41.5 0.05 -0.10 0.45 1.0 0.10 175.0 8.0 149
42.00 RAX1426I42 1.00 0.85 0.20 1297.0 0.10 180.0 74.0 89
42.50 RAX1426I42.5 0.15 0.00 0.15 732.0 0.10 177.0 87.0 86
43.00 RAX1426I43 0.08 -0.02 0.15 1503.0 0.10 161.0 16.0 31
43.50 RAX1426I43.5 0.08 -0.02 0.20 182.0 0.05 60.0 8.0 40
44.00 RAX1426I44 0.80 0.70 0.05 1438.0 0.05 64.0 51.0 51
44.50 RAX1426I44.5 0.45 0.35 0.45 10.0 0.05 52.0 80.0 80
45.00 RAX1426I45 0.35 0.30 0.35 10.0 0.05 52.0 57.0 57
45.50 RAX1426I45.5 0.35 0.30 0.30 10.0 0.05 56.0 55.0 55
46.00 RAX1426I46 0.05 0.00 0.25 10.0 0.05 57.0 0.0 0
46.50 RAX1426I46.5 0.05 0.00 0.20 10.0 0.05 57.0 0.0 0
47.00 RAX1426I47 0.30 0.25 0.05 315.0 0.05 53.0 30.0 30
47.50 RAX1426I47.5 0.05 0.00 0.15 10.0 0.05 55.0 0.0 0
48.00 RAX1426I48 0.20 0.15 0.10 10.0 0.05 55.0 59.0 59
49.00 RAX1426I49 0.25 0.20 0.05 10.0 0.05 56.0 20.0 20
50.00 RAX1426I50 0.45 0.40 0.05 217.0 0.05 57.0 10.0 10

Put Options: RAX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RAX1426U22.5 0.05 0.00 0.05 1.0 0.05 65.0 0.0 0
23.00 RAX1426U23 0.05 0.00 0.05 22.0 0.05 65.0 0.0 0
23.50 RAX1426U23.5 0.05 0.00 0.05 21.0 0.05 65.0 0.0 0
24.00 RAX1426U24 0.05 0.00 0.05 11.0 0.05 64.0 0.0 0
24.50 RAX1426U24.5 0.10 0.00 0.05 10.0 0.05 65.0 0.0 0
25.00 RAX1426U25 0.35 0.30 0.05 11.0 0.05 59.0 10.0 10
25.50 RAX1426U25.5 0.09 -0.01 0.05 162.0 0.05 1.0 2.0 2
26.00 RAX1426U26 0.10 0.00 0.10 109.0 0.10 362.0 0.0 0
26.50 RAX1426U26.5 0.10 0.00 0.05 1.0 0.10 395.0 0.0 0
27.00 RAX1426U27 0.15 0.00 0.05 11.0 0.10 396.0 0.0 0
27.50 RAX1426U27.5 0.14 -0.01 0.05 1.0 0.10 175.0 1.0 10
28.00 RAX1426U28 0.35 0.20 0.05 266.0 0.15 999.0 18.0 26
28.50 RAX1426U28.5 0.20 0.00 0.05 1.0 0.15 944.0 0.0 0
29.00 RAX1426U29 0.55 0.30 0.05 10.0 0.20 923.0 10.0 11
29.50 RAX1426U29.5 0.80 0.55 0.05 17.0 0.20 634.0 1.0 1
30.00 RAX1426U30 0.20 0.00 0.15 10.0 0.25 1452.0 3.0 24
30.50 RAX1426U30.5 0.85 0.80 0.05 991.0 0.30 201.0 5.0 5
31.00 RAX1426U31 0.30 0.15 0.05 1365.0 0.35 201.0 20.0 21
31.50 RAX1426U31.5 0.49 0.24 0.35 809.0 0.50 159.0 34.0 6
32.00 RAX1426U32 0.69 -0.11 0.55 746.0 0.80 1489.0 27.0 185
32.50 RAX1426U32.5 0.90 -0.10 0.70 1065.0 1.05 1121.0 10.0 1,187
33.00 RAX1426U33 1.17 0.00 0.95 1148.0 1.40 661.0 41.0 64
33.50 RAX1426U33.5 1.50 0.30 1.40 887.0 1.80 551.0 88.0 30
34.00 RAX1426U34 2.00 0.00 1.75 972.0 2.25 520.0 1.0 256
34.50 RAX1426U34.5 0.50 -1.70 1.60 1.0 2.55 2.0 10.0 23
35.00 RAX1426U35 0.40 -2.25 2.30 602.0 3.20 65.0 28.0 28
35.50 RAX1426U35.5 3.20 0.00 2.75 553.0 3.70 60.0 0.0 0
36.00 RAX1426U36 0.60 -3.00 3.70 150.0 4.20 85.0 6.0 39
36.50 RAX1426U36.5 1.00 -3.10 3.70 592.0 4.70 129.0 2.0 10
37.00 RAX1426U37 1.30 -3.30 4.20 657.0 5.20 176.0 91.0 90
37.50 RAX1426U37.5 1.55 -3.55 4.70 693.0 5.70 121.0 11.0 11
38.00 RAX1426U38 5.60 0.00 5.20 277.0 6.20 116.0 0.0 0
38.50 RAX1426U38.5 1.75 -3.95 5.70 231.0 6.70 95.0 10.0 10
39.00 RAX1426U39 2.80 -3.40 6.20 313.0 7.20 105.0 10.0 10
39.50 RAX1426U39.5 3.20 -3.50 6.70 400.0 7.70 70.0 5.0 26
40.00 RAX1426U40 7.20 0.00 7.20 265.0 8.30 116.0 0.0 0
40.50 RAX1426U40.5 7.70 0.00 7.70 253.0 8.80 157.0 0.0 0
41.00 RAX1426U41 8.20 0.00 8.20 355.0 9.20 103.0 0.0 0
41.50 RAX1426U41.5 8.70 0.00 8.80 183.0 9.80 108.0 0.0 0
42.00 RAX1426U42 9.20 0.00 9.30 187.0 10.20 103.0 0.0 0
42.50 RAX1426U42.5 9.80 0.00 9.80 187.0 10.70 65.0 0.0 0
43.00 RAX1426U43 10.30 0.00 10.30 157.0 11.20 75.0 0.0 0
43.50 RAX1426U43.5 10.80 0.00 10.80 123.0 11.70 105.0 0.0 0
44.00 RAX1426U44 11.30 0.00 11.30 153.0 12.20 90.0 0.0 0
44.50 RAX1426U44.5 11.80 0.00 11.80 153.0 12.70 90.0 0.0 0
45.00 RAX1426U45 12.30 0.00 12.30 153.0 13.20 90.0 0.0 0
45.50 RAX1426U45.5 12.80 0.00 12.80 67.0 13.70 90.0 0.0 0
46.00 RAX1426U46 13.30 0.00 13.40 64.0 14.50 61.0 0.0 0
46.50 RAX1426U46.5 13.80 0.00 13.90 64.0 15.00 61.0 0.0 0
47.00 RAX1426U47 14.30 0.00 14.40 64.0 15.50 61.0 0.0 0
47.50 RAX1426U47.5 14.80 0.00 14.90 64.0 16.00 61.0 0.0 0
48.00 RAX1426U48 15.40 0.00 15.40 64.0 16.50 61.0 0.0 0
49.00 RAX1426U49 16.40 0.00 16.40 67.0 17.20 61.0 0.0 0
50.00 RAX1426U50 17.40 0.00 17.40 135.0 18.20 40.0 0.0 0