RACKSPACE HOSTING Inc

(NYSE: RAX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
32.39 Down -6.95 -17.67%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.RAX4IKC014000 NA NA NA NA 17.300 19.6 NA NA
15.000 126.2.RAX4IKC015000 23.00 +23.00 NA 0.71 15.900 18.1 10 NA
16.000 126.2.RAX4IKC016000 NA NA NA NA 14.800 17.1 NA NA
18.000 126.2.RAX4IKC018000 NA NA NA NA 12.900 15.1 NA NA
19.000 126.2.RAX4IKC019000 NA NA NA NA 12.600 15.4 NA 10
20.000 126.2.RAX4IKC020000 11.30 +11.30 NA 0.71 10.900 13.1 5 5
21.000 126.2.RAX4IKC021000 NA NA NA NA 9.900 12.1 NA NA
22.000 126.2.RAX4IKC022000 8.50 +8.50 NA 1.61 10.000 12 9 10
23.000 126.2.RAX4IKC023000 15.00 +15.00 NA 1.01 9.300 10.4 35 54
24.000 126.2.RAX4IKC024000 6.69 +6.69 NA 1.21 7.500 9.6 1 14
24.500 126.2.RAX4IKC024500 NA NA NA NA 6.700 9.2 NA NA
25.000 126.2.RAX4IKC025000 8.00 -4.90 -37.98% 0.61 7.300 8 1 190
25.500 126.2.RAX4IKC025500 6.50 +6.50 NA 0.71 6.100 7.6 6 6
26.000 126.2.RAX4IKC026000 7.50 +1.50 +25.00% 1.31 5.400 7.7 7 243
26.500 126.2.RAX4IKC026500 11.50 +11.50 NA 1.01 5.800 6.9 10 10
27.000 126.2.RAX4IKC027000 9.60 +3.40 +54.84% 2.11 4.500 7.5 5 852
27.500 126.2.RAX4IKC027500 NA NA NA NA 4.200 6.8 NA NA
28.000 126.2.RAX4IKC028000 6.08 -0.47 -7.18% 1.01 4.400 5.4 8 813
28.500 126.2.RAX4IKC028500 NA NA NA NA 2.800 5.2 NA NA
29.000 126.2.RAX4IKC029000 8.00 -2.19 -21.49% 1.31 3.300 4.7 10 470
29.500 126.2.RAX4IKC029500 NA NA NA NA 1.900 4.2 NA NA
30.000 126.2.RAX4IKC030000 2.50 -5.40 -68.35% 0.61 2.400 3 34 8,175
30.500 126.2.RAX4IKC030500 NA NA NA NA 1.900 2.85 NA NA
31.000 126.2.RAX4IKC031000 2.25 -6.75 -75.00% 1.21 1.400 2.6 3 473
31.500 126.2.RAX4IKC031500 7.05 +4.85 +220.45% 0.96 1.000 1.85 6 78
32.000 126.2.RAX4IKC032000 1.15 -5.45 -82.58% 0.86 0.650 1.25 57 1,730
32.500 126.2.RAX4IKC032500 0.85 -5.45 -86.51% 0.75 0.400 0.75 13 2,555
33.000 126.2.RAX4IKC033000 0.30 -6.13 -95.33% 0.35 0.200 0.35 271 1,435
33.500 126.2.RAX4IKC033500 0.27 -5.63 -95.42% 0.35 0.150 0.35 83 26
34.000 126.2.RAX4IKC034000 0.10 -4.91 -98.00% 0.25 NA 0.25 1,722 5,942
34.500 126.2.RAX4IKC034500 0.10 -2.80 -96.55% 0.15 NA 0.15 722 210
35.000 126.2.RAX4IKC035000 0.08 -4.02 -98.05% 0.1 0.050 0.1 381 2,555
35.500 126.2.RAX4IKC035500 0.05 -3.25 -98.48% 0.15 NA 0.15 107 164
36.000 126.2.RAX4IKC036000 0.05 -3.38 -98.54% 0.1 NA 0.1 107 1,750
36.500 126.2.RAX4IKC036500 0.05 -2.60 -98.11% 0.1 NA 0.1 15 211
37.000 126.2.RAX4IKC037000 0.01 -2.24 -99.56% 0.1 NA 0.1 160 2,121
37.500 126.2.RAX4IKC037500 0.03 -0.72 -96.00% 0.05 NA 0.05 24 3,023
38.000 126.2.RAX4IKC038000 0.05 -1.55 -96.88% 0.05 NA 0.05 11 2,824
38.500 126.2.RAX4IKC038500 0.05 -1.00 -95.24% 0.05 NA 0.05 7 179
39.000 126.2.RAX4IKC039000 0.03 -1.48 -98.01% 0.05 NA 0.05 6 1,328
39.500 126.2.RAX4IKC039500 1.10 +0.76 +223.53% 0.05 NA 0.05 2 17
40.000 126.2.RAX4IKC040000 0.05 -1.05 -95.45% 0.05 NA 0.05 40 5,074
40.500 126.2.RAX4IKC040500 0.90 +0.10 +12.50% 0.05 NA 0.05 12 57
41.000 126.2.RAX4IKC041000 0.05 -0.75 -93.75% 0.05 NA 0.05 27 9,474
41.500 126.2.RAX4IKC041500 NA NA NA NA NA 0.05 NA NA
42.000 126.2.RAX4IKC042000 0.02 -0.54 -96.43% 0.05 NA 0.05 7 12,663
42.500 126.2.RAX4IKC042500 0.79 +0.24 +43.64% 0.05 NA 0.05 1 22
43.000 126.2.RAX4IKC043000 0.40 +0.10 +33.33% 0.05 NA 0.05 36 1,851
43.500 126.2.RAX4IKC043500 0.25 -0.10 -28.57% 0.05 NA 0.05 3 10
44.000 126.2.RAX4IKC044000 0.30 +0.20 +200.00% 0.05 NA 0.05 30 405
44.500 126.2.RAX4IKC044500 NA NA NA NA NA 0.05 NA NA
45.000 126.2.RAX4IKC045000 0.05 -0.22 -81.48% 0.05 NA 0.05 5 2,305
45.500 126.2.RAX4IKC045500 NA NA NA NA NA 0.05 NA NA
46.000 126.2.RAX4IKC046000 0.65 +0.16 +32.65% 0.05 NA 0.05 39 3,570
46.500 126.2.RAX4IKC046500 NA NA NA NA NA 0.05 NA NA
47.000 126.2.RAX4IKC047000 0.15 -0.15 -50.00% 0.05 NA 0.05 7 270
47.500 126.2.RAX4IKC047500 NA NA NA NA NA 0.05 NA NA
48.000 126.2.RAX4IKC048000 0.25 -0.20 -44.44% 0.05 NA 0.05 74 123
48.500 126.2.RAX4IKC048500 NA NA NA NA NA 0.05 NA NA
49.000 126.2.RAX4IKC049000 NA NA NA NA NA 0.05 55 566
50.000 126.2.RAX4IKC050000 0.02 -0.08 -80.00% 0.05 NA 0.05 100 434
55.000 126.2.RAX4IKC055000 0.15 +0.15 NA 0.05 NA 0.05 10 28
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.RAX4UKC014000 NA NA NA NA NA 0.05 NA NA
15.000 126.2.RAX4UKC015000 NA NA NA NA NA 0.05 NA NA
16.000 126.2.RAX4UKC016000 0.05 +0.05 NA 0.05 NA 0.05 1 4
18.000 126.2.RAX4UKC018000 NA NA NA NA NA 0.05 NA 1
19.000 126.2.RAX4UKC019000 0.05 +0.05 NA 0.05 NA 0.05 1 49
20.000 126.2.RAX4UKC020000 NA NA NA NA NA 0.05 NA 12
21.000 126.2.RAX4UKC021000 0.05 +0.02 +66.67% 0.05 NA 0.05 4 26
22.000 126.2.RAX4UKC022000 0.08 -0.04 -33.33% 0.05 NA 0.05 1 31
23.000 126.2.RAX4UKC023000 NA NA NA NA NA 0.05 NA 29
24.000 126.2.RAX4UKC024000 0.40 +0.40 NA 0.05 NA 0.05 5 143
24.500 126.2.RAX4UKC024500 NA NA NA NA NA 0.05 NA NA
25.000 126.2.RAX4UKC025000 0.02 -0.08 -80.00% 0.05 NA 0.05 2 221
25.500 126.2.RAX4UKC025500 NA NA NA NA NA 0.05 NA NA
26.000 126.2.RAX4UKC026000 0.03 -0.02 -40.00% 0.05 NA 0.05 43 116
26.500 126.2.RAX4UKC026500 NA NA NA NA NA 0.1 NA NA
27.000 126.2.RAX4UKC027000 0.20 +0.10 +100.00% 0.05 NA 0.05 1 967
27.500 126.2.RAX4UKC027500 NA NA NA NA NA 0.35 NA NA
28.000 126.2.RAX4UKC028000 0.05 -0.15 -75.00% 0.2 NA 0.2 2 3,286
28.500 126.2.RAX4UKC028500 0.44 +0.44 NA 0.55 NA 0.55 6 6
29.000 126.2.RAX4UKC029000 0.05 unch unch 0.05 NA 0.05 1 459
29.500 126.2.RAX4UKC029500 NA NA NA NA NA 0.6 20 20
30.000 126.2.RAX4UKC030000 0.05 -0.05 -50.00% 0.1 NA 0.1 1 1,976
30.500 126.2.RAX4UKC030500 NA NA NA NA NA 0.15 NA NA
31.000 126.2.RAX4UKC031000 0.10 +0.05 +100.00% 0.1 NA 0.1 445 332
31.500 126.2.RAX4UKC031500 0.15 -0.30 -66.67% 0.25 0.100 0.25 40 38
32.000 126.2.RAX4UKC032000 0.35 +0.20 +133.33% 0.4 0.300 0.4 1,118 2,566
32.500 126.2.RAX4UKC032500 0.45 +0.09 +25.00% 0.54 0.450 0.65 2,093 116
33.000 126.2.RAX4UKC033000 0.70 +0.60 +600.00% 0.39 0.750 1 476 486
33.500 126.2.RAX4UKC033500 1.25 +1.08 +635.29% 0.19 1.100 1.3 115 592
34.000 126.2.RAX4UKC034000 1.70 +1.65 +3,300.00% 0.14 1.600 1.75 110 203
34.500 126.2.RAX4UKC034500 0.05 -0.20 -80.00% 0.14 2.000 2.25 3 33
35.000 126.2.RAX4UKC035000 2.40 +2.35 +4,700.00% 0.09 1.900 2.7 195 4,460
35.500 126.2.RAX4UKC035500 2.50 +2.20 +733.33% 0.19 2.350 3.3 50 1,275
36.000 126.2.RAX4UKC036000 3.09 +2.84 +1,136.00% 0.19 3.000 3.8 71 1,857
36.500 126.2.RAX4UKC036500 3.43 +2.85 +491.38% 0.19 2.650 4.3 28 73
37.000 126.2.RAX4UKC037000 4.00 +3.10 +344.44% 0.09 3.400 4.7 34 499
37.500 126.2.RAX4UKC037500 6.00 +5.30 +757.14% 0.09 3.600 5.2 1 46
38.000 126.2.RAX4UKC038000 4.96 +4.26 +608.57% 0.09 3.800 5.7 2 499
38.500 126.2.RAX4UKC038500 1.05 -0.40 -27.59% 0.09 4.400 6.2 216 358
39.000 126.2.RAX4UKC039000 6.10 +4.90 +408.33% 0.09 4.900 6.7 8 138
39.500 126.2.RAX4UKC039500 2.05 +0.30 +17.14% 0.09 6.400 7.2 141 144
40.000 126.2.RAX4UKC040000 7.20 +6.70 +1,340.00% 0.09 5.600 7.7 2 642
40.500 126.2.RAX4UKC040500 NA NA NA NA 5.600 9.3 NA 15
41.000 126.2.RAX4UKC041000 8.50 +4.00 +88.89% 0.09 6.100 8.7 9 33
41.500 126.2.RAX4UKC041500 NA NA NA NA 6.600 10.4 NA NA
42.000 126.2.RAX4UKC042000 5.29 -5.71 -51.91% 1.19 7.100 10.8 3 21
42.500 126.2.RAX4UKC042500 NA NA NA NA 7.600 11.4 NA NA
43.000 126.2.RAX4UKC043000 NA NA NA NA 8.900 10.7 NA 5
43.500 126.2.RAX4UKC043500 NA NA NA NA 8.600 12.4 NA NA
44.000 126.2.RAX4UKC044000 6.05 +6.05 NA 1.19 9.100 12.8 1 11
44.500 126.2.RAX4UKC044500 NA NA NA NA 9.600 12.2 NA NA
45.000 126.2.RAX4UKC045000 6.20 -8.78 -58.61% 1.19 10.100 13.8 5 32
45.500 126.2.RAX4UKC045500 NA NA NA NA 10.600 14.4 NA NA
46.000 126.2.RAX4UKC046000 NA NA NA NA 11.100 15 NA 10
46.500 126.2.RAX4UKC046500 NA NA NA NA 11.600 15.3 NA NA
47.000 126.2.RAX4UKC047000 NA NA NA NA 12.100 16 NA NA
47.500 126.2.RAX4UKC047500 NA NA NA NA 12.600 16.4 NA NA
48.000 126.2.RAX4UKC048000 11.00 +2.10 +23.60% 1.19 13.100 16.8 1 25
48.500 126.2.RAX4UKC048500 NA NA NA NA 13.600 17.4 NA NA
49.000 126.2.RAX4UKC049000 NA NA NA NA 14.100 18 NA NA
50.000 126.2.RAX4UKC050000 NA NA NA NA 15.100 19 NA NA
55.000 126.2.RAX4UKC055000 16.10 +16.10 NA 1.19 20.000 23.8 1 1
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 5:39 AM ET