RACKSPACE HOSTING Inc

(NYSE: RAX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
32.19 Down -0.20 -0.62%
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 18.100 19 NA NA
15.000 126.2.RAX4IKC015000 23.00 +23.00 NA 0.81 17.100 18 10 NA
16.000 126.2.RAX4IKC016000 NA NA NA NA 16.100 17 NA NA
18.000 126.2.RAX4IKC018000 NA NA NA NA 14.100 15 NA NA
19.000 126.2.RAX4IKC019000 NA NA NA NA 13.100 14 NA 10
20.000 126.2.RAX4IKC020000 11.30 +11.30 NA 0.81 11.800 13 5 5
21.000 126.2.RAX4IKC021000 NA NA NA NA 11.100 12 NA NA
22.000 126.2.RAX4IKC022000 8.50 +8.50 NA 0.71 10.100 10.9 9 10
23.000 126.2.RAX4IKC023000 15.00 +15.00 NA 0.51 9.100 9.7 35 54
24.000 126.2.RAX4IKC024000 6.69 +6.69 NA 0.51 8.100 8.7 1 14
24.500 126.2.RAX4IKC024500 NA NA NA NA 7.600 8.2 NA NA
25.000 126.2.RAX4IKC025000 8.00 -4.90 -37.98% 0.51 6.800 7.7 1 190
25.500 126.2.RAX4IKC025500 6.50 +6.50 NA 0.51 6.600 7.2 6 6
26.000 126.2.RAX4IKC026000 7.50 +1.50 +25.00% 0.51 6.100 6.7 7 243
26.500 126.2.RAX4IKC026500 11.50 +11.50 NA 0.51 5.300 6.2 10 10
27.000 126.2.RAX4IKC027000 9.60 +3.40 +54.84% 0.51 5.000 5.7 5 852
27.500 126.2.RAX4IKC027500 NA NA NA NA 4.600 5.2 NA NA
28.000 126.2.RAX4IKC028000 6.08 -0.47 -7.18% 0.51 3.800 4.7 8 503
28.500 126.2.RAX4IKC028500 NA NA NA NA 3.600 4.2 NA NA
29.000 126.2.RAX4IKC029000 8.00 -2.19 -21.49% 0.51 3.200 3.7 10 467
29.500 126.2.RAX4IKC029500 NA NA NA NA 2.700 3.3 NA NA
30.000 126.2.RAX4IKC030000 2.50 -5.40 -68.35% 0.46 2.200 2.65 34 7,916
30.500 126.2.RAX4IKC030500 NA NA NA NA 1.700 2.1 NA NA
31.000 126.2.RAX4IKC031000 2.25 -6.75 -75.00% 0.46 1.300 1.65 3 358
31.500 126.2.RAX4IKC031500 7.05 +4.85 +220.45% 0.51 0.850 1.2 6 78
32.000 126.2.RAX4IKC032000 1.15 -5.45 -82.58% 0.56 0.400 0.75 57 1,467
32.500 126.2.RAX4IKC032500 0.85 -5.45 -86.51% 0.55 0.300 0.55 13 2,558
33.000 126.2.RAX4IKC033000 0.30 -6.13 -95.33% 0.3 0.150 0.3 271 1,367
33.500 126.2.RAX4IKC033500 0.15 -0.12 -44.44% 0.25 NA 0.25 5 78
34.000 126.2.RAX4IKC034000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 5,734
34.500 126.2.RAX4IKC034500 0.10 -2.80 -96.55% 0.05 NA 0.05 722 877
35.000 126.2.RAX4IKC035000 0.08 -4.02 -98.05% 0.1 NA 0.1 381 2,345
35.500 126.2.RAX4IKC035500 0.05 -3.25 -98.48% 0.25 NA 0.25 107 296
36.000 126.2.RAX4IKC036000 0.05 -3.38 -98.54% 0.25 NA 0.25 107 1,520
36.500 126.2.RAX4IKC036500 0.05 -2.60 -98.11% 0.25 NA 0.25 15 227
37.000 126.2.RAX4IKC037000 0.01 -2.24 -99.56% 0.25 NA 0.25 160 2,091
37.500 126.2.RAX4IKC037500 0.03 -0.72 -96.00% 0.25 NA 0.25 24 3,015
38.000 126.2.RAX4IKC038000 0.05 -1.55 -96.88% 0.05 NA 0.05 11 2,529
38.500 126.2.RAX4IKC038500 0.05 -1.00 -95.24% 0.1 NA 0.1 7 164
39.000 126.2.RAX4IKC039000 0.03 -1.48 -98.01% 0.05 NA 0.05 6 1,326
39.500 126.2.RAX4IKC039500 1.10 +0.76 +223.53% 0.25 NA 0.25 2 17
40.000 126.2.RAX4IKC040000 0.05 -1.05 -95.45% 0.05 NA 0.05 40 4,806
40.500 126.2.RAX4IKC040500 0.90 +0.10 +12.50% 0.25 NA 0.25 12 52
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 0.25 NA NA
42.000 126.2.RAX4IKC042000 0.02 -0.54 -96.43% 0.05 NA 0.05 7 12,458
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 1,750
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 2,303
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 7 260
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 0.05 100 358
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 2 211
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 0.25 NA NA
27.000 126.2.RAX4UKC027000 0.20 +0.10 +100.00% 0.1 NA 0.1 1 956
27.500 126.2.RAX4UKC027500 NA NA NA NA NA 0.25 NA NA
28.000 126.2.RAX4UKC028000 0.05 -0.15 -75.00% 0.2 NA 0.2 2 3,254
28.500 126.2.RAX4UKC028500 0.44 +0.44 NA 0.25 NA 0.25 6 6
29.000 126.2.RAX4UKC029000 0.05 unch unch 0.15 NA 0.15 1 446
29.500 126.2.RAX4UKC029500 NA NA NA NA NA 0.25 20 20
30.000 126.2.RAX4UKC030000 0.10 +0.05 +100.00% 0.1 NA 0.1 5 1,901
30.500 126.2.RAX4UKC030500 NA NA NA NA NA 0.25 NA NA
31.000 126.2.RAX4UKC031000 0.10 +0.05 +100.00% 0.25 NA 0.25 445 706
31.500 126.2.RAX4UKC031500 0.25 +0.10 +66.67% 0.3 0.150 0.3 30 53
32.000 126.2.RAX4UKC032000 0.40 +0.05 +14.29% 0.35 0.200 0.35 1 2,916
32.500 126.2.RAX4UKC032500 0.65 +0.20 +44.44% 0.34 0.450 0.65 10 239
33.000 126.2.RAX4UKC033000 0.83 +0.13 +18.57% 0.19 0.850 1 33 699
33.500 126.2.RAX4UKC033500 1.50 +0.25 +20.00% -0.01 1.000 1.3 20 562
34.000 126.2.RAX4UKC034000 1.70 +1.65 +3,300.00% 0.04 1.450 1.85 110 250
34.500 126.2.RAX4UKC034500 0.05 -0.20 -80.00% 0.04 1.950 2.35 3 32
35.000 126.2.RAX4UKC035000 2.95 +0.55 +22.92% -0.01 2.700 2.8 2 4,359
35.500 126.2.RAX4UKC035500 2.50 +2.20 +733.33% 0.09 3.200 3.4 50 1,275
36.000 126.2.RAX4UKC036000 3.09 +2.84 +1,136.00% 0.09 3.700 3.9 71 1,694
36.500 126.2.RAX4UKC036500 3.43 +2.85 +491.38% -0.01 3.900 4.3 28 65
37.000 126.2.RAX4UKC037000 4.00 +3.10 +344.44% 0.39 4.800 5.2 34 423
37.500 126.2.RAX4UKC037500 6.00 +5.30 +757.14% 0.09 4.900 5.4 1 45
38.000 126.2.RAX4UKC038000 4.96 +4.26 +608.57% 0.09 5.200 5.9 2 487
38.500 126.2.RAX4UKC038500 1.05 -0.40 -27.59% 0.09 5.700 6.4 216 272
39.000 126.2.RAX4UKC039000 6.10 +4.90 +408.33% -0.01 6.200 6.8 8 130
39.500 126.2.RAX4UKC039500 2.05 +0.30 +17.14% 0.09 6.700 7.4 141 144
40.000 126.2.RAX4UKC040000 7.20 +6.70 +1,340.00% 0.29 7.200 8.1 2 490
40.500 126.2.RAX4UKC040500 NA NA NA NA 7.800 8.7 NA 15
41.000 126.2.RAX4UKC041000 8.50 +4.00 +88.89% 0.09 8.200 8.9 9 33
41.500 126.2.RAX4UKC041500 NA NA NA NA 8.800 9.7 NA NA
42.000 126.2.RAX4UKC042000 5.29 -5.71 -51.91% 0.39 9.200 10.2 3 20
42.500 126.2.RAX4UKC042500 NA NA NA NA 9.800 10.5 NA NA
43.000 126.2.RAX4UKC043000 NA NA NA NA 10.100 10.9 NA 5
43.500 126.2.RAX4UKC043500 NA NA NA NA 10.700 11.6 NA NA
44.000 126.2.RAX4UKC044000 6.05 +6.05 NA 0.29 11.200 12.1 1 10
44.500 126.2.RAX4UKC044500 NA NA NA NA 11.600 12.6 NA NA
45.000 126.2.RAX4UKC045000 6.20 -8.78 -58.61% 0.29 12.200 13.1 5 12
45.500 126.2.RAX4UKC045500 NA NA NA NA 12.700 13.6 NA NA
46.000 126.2.RAX4UKC046000 NA NA NA NA 13.200 14.1 NA 10
46.500 126.2.RAX4UKC046500 NA NA NA NA 13.700 14.6 NA NA
47.000 126.2.RAX4UKC047000 NA NA NA NA 14.200 15.1 NA NA
47.500 126.2.RAX4UKC047500 NA NA NA NA 14.700 15.7 NA NA
48.000 126.2.RAX4UKC048000 11.00 +2.10 +23.60% 0.29 15.200 16.1 1 25
48.500 126.2.RAX4UKC048500 NA NA NA NA 15.700 16.6 NA NA
49.000 126.2.RAX4UKC049000 NA NA NA NA 16.200 17.1 NA NA
50.000 126.2.RAX4UKC050000 NA NA NA NA 17.200 18.1 NA NA
55.000 126.2.RAX4UKC055000 16.10 +16.10 NA 0.59 22.200 23.4 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 9:49 AM ET