RACKSPACE HOSTING Inc

(NYSE: RAX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.47 Up +0.36 +1.16%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.RAX4GPC023000 NA NA NA NA 7.800 8.9 NA NA
24.000 126.2.RAX4GPC024000 NA NA NA NA 6.800 7.9 NA NA
24.500 126.2.RAX4GPC024500 NA NA NA NA 6.400 7.4 NA NA
25.000 126.2.RAX4GPC025000 NA NA NA NA 5.800 6.9 NA NA
25.500 126.2.RAX4GPC025500 NA NA NA NA 5.300 6.4 NA NA
26.000 126.2.RAX4GPC026000 NA NA NA NA 4.900 5.9 NA NA
26.500 126.2.RAX4GPC026500 NA NA NA NA 4.400 5.4 NA NA
27.000 126.2.RAX4GPC027000 NA NA NA NA 3.900 4.9 NA NA
27.500 126.2.RAX4GPC027500 NA NA NA NA 3.400 4.4 NA NA
28.000 126.2.RAX4GPC028000 8.00 +8.00 NA 0.43 2.900 3.9 3 3
28.500 126.2.RAX4GPC028500 NA NA NA NA 2.350 3.4 NA NA
29.000 126.2.RAX4GPC029000 2.55 +2.55 NA 0.43 1.850 2.9 25 15
29.500 126.2.RAX4GPC029500 NA NA NA NA 1.350 2.55 NA NA
30.000 126.2.RAX4GPC030000 1.45 +0.15 +11.54% 0.48 1.150 1.95 10 17
30.500 126.2.RAX4GPC030500 1.62 +1.62 NA 0.53 0.750 1.5 2 2
31.000 126.2.RAX4GPC031000 0.66 +0.66 NA 0.48 0.450 0.95 54 54
31.500 126.2.RAX4GPC031500 0.60 +0.20 +50.00% 0.8 0.250 0.8 10 63
32.000 126.2.RAX4GPC032000 0.30 -0.01 -3.23% 0.4 0.150 0.4 15 55
32.500 126.2.RAX4GPC032500 0.10 -0.10 -50.00% 0.2 0.050 0.2 30 113
33.000 126.2.RAX4GPC033000 0.13 -0.02 -13.33% 0.2 NA 0.2 1 307
33.500 126.2.RAX4GPC033500 0.15 -0.05 -25.00% 0.25 NA 0.25 1 133
34.000 126.2.RAX4GPC034000 0.05 -0.45 -90.00% 0.25 NA 0.25 10 35
34.500 126.2.RAX4GPC034500 0.35 +0.35 NA 0.25 NA 0.25 5 5
35.000 126.2.RAX4GPC035000 0.25 unch unch 0.25 NA 0.25 40 51
35.500 126.2.RAX4GPC035500 1.68 -0.66 -28.21% 0.25 NA 0.25 15 26
36.000 126.2.RAX4GPC036000 0.11 -0.09 -45.00% 0.25 NA 0.25 10 203
36.500 126.2.RAX4GPC036500 0.15 -0.10 -40.00% 0.25 NA 0.25 30 42
37.000 126.2.RAX4GPC037000 0.20 -1.80 -90.00% 0.15 NA 0.15 5 30
37.500 126.2.RAX4GPC037500 0.10 -0.10 -50.00% 0.15 NA 0.15 43 104
38.000 126.2.RAX4GPC038000 0.15 -0.05 -25.00% 0.1 NA 0.1 24 162
38.500 126.2.RAX4GPC038500 0.15 +0.15 NA 0.05 NA 0.05 8 18
39.000 126.2.RAX4GPC039000 0.06 -0.09 -60.00% 0.05 NA 0.05 25 87
39.500 126.2.RAX4GPC039500 NA NA NA NA NA 0.05 NA 10
40.000 126.2.RAX4GPC040000 0.10 -0.25 -71.43% 0.05 NA 0.05 27 57
40.500 126.2.RAX4GPC040500 0.35 +0.35 NA 0.05 NA 0.05 10 10
41.000 126.2.RAX4GPC041000 0.85 -0.25 -22.73% 0.05 NA 0.05 10 21
41.500 126.2.RAX4GPC041500 0.05 -1.20 -96.00% 0.05 NA 0.05 2 3
42.000 126.2.RAX4GPC042000 1.00 -0.10 -9.09% 0.05 NA 0.05 5 5
42.500 126.2.RAX4GPC042500 0.70 +0.70 NA 0.05 NA 0.05 5 5
43.000 126.2.RAX4GPC043000 NA NA NA NA NA 0.05 NA 10
43.500 126.2.RAX4GPC043500 NA NA NA NA NA 0.05 NA NA
44.000 126.2.RAX4GPC044000 0.45 -0.10 -18.18% 0.05 NA 0.05 10 45
45.000 126.2.RAX4GPC045000 0.20 -0.35 -63.64% 0.05 NA 0.05 2 11
46.000 126.2.RAX4GPC046000 NA NA NA NA NA 0.05 NA NA
47.000 126.2.RAX4GPC047000 0.10 +0.10 NA 0.05 NA 0.05 4 4
JULY 25, 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.RAX4SPC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.RAX4SPC024000 NA NA NA NA NA 0.05 NA NA
24.500 126.2.RAX4SPC024500 NA NA NA NA NA 0.05 NA NA
25.000 126.2.RAX4SPC025000 NA NA NA NA NA 0.05 NA NA
25.500 126.2.RAX4SPC025500 NA NA NA NA NA 0.05 NA NA
26.000 126.2.RAX4SPC026000 NA NA NA NA NA 0.05 NA NA
26.500 126.2.RAX4SPC026500 NA NA NA NA NA 0.1 NA NA
27.000 126.2.RAX4SPC027000 0.20 +0.20 NA 0.15 NA 0.15 2 1
27.500 126.2.RAX4SPC027500 NA NA NA NA NA 0.15 NA NA
28.000 126.2.RAX4SPC028000 0.15 +0.15 NA 0.1 NA 0.1 16 16
28.500 126.2.RAX4SPC028500 NA NA NA NA NA 0.2 NA NA
29.000 126.2.RAX4SPC029000 0.05 -0.26 -83.87% 0.25 NA 0.25 22 32
29.500 126.2.RAX4SPC029500 0.15 +0.15 NA 0.15 0.050 0.15 4 4
30.000 126.2.RAX4SPC030000 0.25 -0.25 -50.00% 0.25 NA 0.25 54 70
30.500 126.2.RAX4SPC030500 0.35 unch unch 0.45 0.050 0.45 35 38
31.000 126.2.RAX4SPC031000 0.55 -0.05 -8.33% 0.35 0.150 0.35 11 69
31.500 126.2.RAX4SPC031500 0.80 -0.19 -19.19% 0.87 0.300 0.9 1 43
32.000 126.2.RAX4SPC032000 1.08 +0.03 +2.86% 0.72 0.500 1.25 5 11
32.500 126.2.RAX4SPC032500 1.39 -0.01 -0.71% 0.67 0.850 1.7 4 55
33.000 126.2.RAX4SPC033000 2.06 +0.07 +3.52% 0.62 1.250 2.15 1 67
33.500 126.2.RAX4SPC033500 1.00 +1.00 NA 0.67 1.650 2.7 10 10
34.000 126.2.RAX4SPC034000 2.95 +0.26 +9.67% 0.67 2.150 3.2 10 115
34.500 126.2.RAX4SPC034500 2.98 -0.42 -12.35% 0.57 3.000 3.6 5 56
35.000 126.2.RAX4SPC035000 3.46 +0.51 +17.29% 0.57 3.100 4.1 1 26
35.500 126.2.RAX4SPC035500 3.40 +0.40 +13.33% 0.57 3.600 4.6 15 35
36.000 126.2.RAX4SPC036000 2.05 +0.17 +9.04% 0.57 4.100 5.1 20 200
36.500 126.2.RAX4SPC036500 3.40 +1.35 +65.85% 0.57 4.600 5.6 1 15
37.000 126.2.RAX4SPC037000 NA NA NA NA 5.100 6.5 NA 10
37.500 126.2.RAX4SPC037500 6.17 +1.67 +37.11% 0.57 5.600 6.6 3 28
38.000 126.2.RAX4SPC038000 NA NA NA NA 6.100 7.2 NA NA
38.500 126.2.RAX4SPC038500 3.10 +3.10 NA 0.67 6.600 7.7 12 8
39.000 126.2.RAX4SPC039000 3.00 -0.60 -16.67% 0.77 6.700 8.3 1 1
39.500 126.2.RAX4SPC039500 NA NA NA NA 7.500 8.8 NA NA
40.000 126.2.RAX4SPC040000 4.30 +4.30 NA 0.87 7.800 9.4 10 10
40.500 126.2.RAX4SPC040500 NA NA NA NA 8.500 9.8 NA NA
41.000 126.2.RAX4SPC041000 NA NA NA NA 9.100 10.3 NA NA
41.500 126.2.RAX4SPC041500 NA NA NA NA 9.600 10.7 NA NA
42.000 126.2.RAX4SPC042000 5.70 +5.70 NA 0.67 9.700 11.2 10 10
42.500 126.2.RAX4SPC042500 5.30 +5.30 NA 0.67 10.400 11.7 1 1
43.000 126.2.RAX4SPC043000 6.70 +6.70 NA 0.67 10.900 12.2 10 10
43.500 126.2.RAX4SPC043500 NA NA NA NA 11.400 12.7 NA NA
44.000 126.2.RAX4SPC044000 NA NA NA NA 11.900 13.2 NA NA
45.000 126.2.RAX4SPC045000 NA NA NA NA 13.000 14.2 NA NA
46.000 126.2.RAX4SPC046000 9.40 +9.40 NA 0.67 13.900 15.2 1 1
47.000 126.2.RAX4SPC047000 NA NA NA NA 14.600 16.2 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 10:53 PM ET