RACKSPACE HOSTING Inc

(NYSE: RAX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.04Down-0.32-0.93%Today's Close  |  34.04 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.RAX4HTC023000 NA NA NA NA 10.800 11.7 NA NA
24.000 126.2.RAX4HTC024000 NA NA NA NA 9.300 10.9 NA NA
25.000 126.2.RAX4HTC025000 NA NA NA NA 8.600 9.9 NA NA
26.000 126.2.RAX4HTC026000 6.94 +1.36 +24.37% 0.46 7.800 8.5 10 10
26.500 126.2.RAX4HTC026500 NA NA NA NA 6.700 8.4 NA NA
27.000 126.2.RAX4HTC027000 4.29 +4.29 NA 0.46 6.800 7.5 3 3
27.500 126.2.RAX4HTC027500 NA NA NA NA 6.300 7 NA NA
28.000 126.2.RAX4HTC028000 4.80 +4.80 NA 0.46 5.700 6.5 3 3
28.500 126.2.RAX4HTC028500 NA NA NA NA 5.100 6 NA NA
29.000 126.2.RAX4HTC029000 NA NA NA NA 4.600 5.5 NA NA
29.500 126.2.RAX4HTC029500 2.23 +2.23 NA 0.16 4.100 4.7 50 50
30.000 126.2.RAX4HTC030000 1.77 -0.33 -15.71% 0.46 3.800 4.5 1 21
30.500 126.2.RAX4HTC030500 2.65 +2.65 NA 0.46 3.300 4 5 5
31.000 126.2.RAX4HTC031000 3.20 -0.24 -6.98% 0.56 2.800 3.6 1 27
31.500 126.2.RAX4HTC031500 0.45 -1.60 -78.05% 0.56 2.300 3.1 1 1
32.000 126.2.RAX4HTC032000 2.00 -0.40 -16.67% 0.26 1.900 2.3 11 84
32.500 126.2.RAX4HTC032500 1.93 +0.53 +37.86% 0.61 1.350 2.15 24 21
33.000 126.2.RAX4HTC033000 1.43 +0.63 +78.75% 0.56 0.950 1.6 38 119
33.500 126.2.RAX4HTC033500 1.11 +0.46 +70.77% 0.66 0.650 1.2 11 26
34.000 126.2.RAX4HTC034000 0.45 -0.33 -42.31% 0.61 0.300 0.65 18 174
34.500 126.2.RAX4HTC034500 0.55 +0.04 +7.84% 0.5 0.150 0.5 22 40
35.000 126.2.RAX4HTC035000 0.25 +0.05 +25.00% 0.3 0.100 0.3 1 133
35.500 126.2.RAX4HTC035500 0.15 -0.25 -62.50% 0.35 NA 0.35 26 114
36.000 126.2.RAX4HTC036000 0.15 unch unch 0.25 NA 0.25 18 68
36.500 126.2.RAX4HTC036500 0.05 -0.10 -66.67% 0.15 NA 0.15 1 148
37.000 126.2.RAX4HTC037000 0.13 -0.01 -7.14% 0.15 NA 0.15 22 30
37.500 126.2.RAX4HTC037500 0.30 +0.30 NA 0.25 NA 0.25 42 24
38.000 126.2.RAX4HTC038000 0.05 -0.35 -87.50% 0.2 NA 0.2 2 4
38.500 126.2.RAX4HTC038500 0.45 +0.45 NA 0.2 NA 0.2 10 20
39.000 126.2.RAX4HTC039000 0.05 +0.05 NA 0.2 NA 0.2 1 2
39.500 126.2.RAX4HTC039500 NA NA NA NA NA 0.15 NA NA
40.000 126.2.RAX4HTC040000 0.35 +0.35 NA 0.1 NA 0.1 10 10
40.500 126.2.RAX4HTC040500 0.10 +0.10 NA 0.1 NA 0.1 2 23
41.000 126.2.RAX4HTC041000 NA NA NA NA NA 0.1 NA NA
41.500 126.2.RAX4HTC041500 0.50 +0.50 NA 0.05 NA 0.05 1 1
42.000 126.2.RAX4HTC042000 NA NA NA NA NA 0.05 NA NA
42.500 126.2.RAX4HTC042500 NA NA NA NA NA 0.05 NA NA
43.000 126.2.RAX4HTC043000 NA NA NA NA NA 0.05 NA NA
43.500 126.2.RAX4HTC043500 NA NA NA NA NA 0.05 NA NA
44.000 126.2.RAX4HTC044000 NA NA NA NA NA 0.05 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.RAX4TTC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.RAX4TTC024000 0.05 +0.05 NA 0.05 NA 0.05 1 1
25.000 126.2.RAX4TTC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.RAX4TTC026000 0.05 +0.05 NA 0.05 NA 0.05 6 5
26.500 126.2.RAX4TTC026500 NA NA NA NA NA 0.05 NA NA
27.000 126.2.RAX4TTC027000 0.70 +0.70 NA 0.05 NA 0.05 1 2
27.500 126.2.RAX4TTC027500 0.65 +0.65 NA 0.05 NA 0.05 20 21
28.000 126.2.RAX4TTC028000 1.00 +1.00 NA 0.05 NA 0.05 2 32
28.500 126.2.RAX4TTC028500 1.10 +1.10 NA 0.05 NA 0.05 6 6
29.000 126.2.RAX4TTC029000 0.05 unch unch 0.05 NA 0.05 6 19
29.500 126.2.RAX4TTC029500 0.35 -0.80 -69.57% 0.1 NA 0.1 4 22
30.000 126.2.RAX4TTC030000 0.10 -0.05 -33.33% 0.15 NA 0.15 10 132
30.500 126.2.RAX4TTC030500 0.10 -0.60 -85.71% 0.2 NA 0.2 25 64
31.000 126.2.RAX4TTC031000 0.15 +0.05 +50.00% 0.25 NA 0.25 10 21
31.500 126.2.RAX4TTC031500 2.55 +2.55 NA 0.25 NA 0.25 1 10
32.000 126.2.RAX4TTC032000 0.14 -0.11 -44.00% 0.25 NA 0.25 6 25
32.500 126.2.RAX4TTC032500 0.05 -0.15 -75.00% 0.25 NA 0.25 6 77
33.000 126.2.RAX4TTC033000 0.25 -0.15 -37.50% 0.15 0.050 0.15 4 91
33.500 126.2.RAX4TTC033500 0.61 +0.61 NA 0.45 0.150 0.45 3 3
34.000 126.2.RAX4TTC034000 0.45 +0.05 +12.50% 0.7 0.300 0.7 1 109
34.500 126.2.RAX4TTC034500 NA NA NA NA 0.450 1.05 NA NA
35.000 126.2.RAX4TTC035000 1.20 -3.39 -73.86% 0.49 0.850 1.45 12 7
35.500 126.2.RAX4TTC035500 NA NA NA NA 1.100 1.9 NA NA
36.000 126.2.RAX4TTC036000 3.14 +3.14 NA 0.34 1.550 2.3 6 6
36.500 126.2.RAX4TTC036500 NA NA NA NA 2.100 2.8 NA NA
37.000 126.2.RAX4TTC037000 NA NA NA NA 2.400 3.3 NA NA
37.500 126.2.RAX4TTC037500 NA NA NA NA 2.700 3.8 NA NA
38.000 126.2.RAX4TTC038000 NA NA NA NA 3.500 4.3 NA NA
38.500 126.2.RAX4TTC038500 NA NA NA NA 4.000 5 NA NA
39.000 126.2.RAX4TTC039000 NA NA NA NA 4.500 5.5 NA NA
39.500 126.2.RAX4TTC039500 NA NA NA NA 5.000 5.9 NA NA
40.000 126.2.RAX4TTC040000 NA NA NA NA 5.500 6.5 NA NA
40.500 126.2.RAX4TTC040500 NA NA NA NA 6.000 7 NA NA
41.000 126.2.RAX4TTC041000 NA NA NA NA 6.500 7.3 NA NA
41.500 126.2.RAX4TTC041500 NA NA NA NA 6.900 8 NA NA
42.000 126.2.RAX4TTC042000 NA NA NA NA 7.100 8.8 NA NA
42.500 126.2.RAX4TTC042500 NA NA NA NA 7.500 9.3 NA NA
43.000 126.2.RAX4TTC043000 NA NA NA NA 8.100 9.8 NA NA
43.500 126.2.RAX4TTC043500 NA NA NA NA 8.600 10.3 NA NA
44.000 126.2.RAX4TTC044000 NA NA NA NA 9.100 10.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:16 PM ET