RACKSPACE HOSTING Inc

(NYSE: RAX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.49 Down -0.43 -1.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.000 126.2.RAX4DJC022000 NA NA NA NA 9.200 9.8 NA NA
23.000 126.2.RAX4DJC023000 NA NA NA NA 8.200 8.8 NA NA
24.000 126.2.RAX4DJC024000 NA NA NA NA 7.200 7.8 NA NA
25.000 126.2.RAX4DJC025000 NA NA NA NA 6.200 6.8 NA NA
26.000 126.2.RAX4DJC026000 10.30 +10.30 NA 0.31 5.200 5.8 16 16
26.500 126.2.RAX4DJC026500 NA NA NA NA 4.700 5.3 NA NA
27.000 126.2.RAX4DJC027000 9.30 +9.30 NA 0.31 4.200 4.8 20 20
27.500 126.2.RAX4DJC027500 NA NA NA NA 3.700 4.3 NA NA
28.000 126.2.RAX4DJC028000 NA NA NA NA 3.200 3.8 NA NA
28.500 126.2.RAX4DJC028500 NA NA NA NA 2.700 3.3 NA NA
29.000 126.2.RAX4DJC029000 2.90 +0.20 +7.41% 0.26 2.250 2.75 1 105
29.500 126.2.RAX4DJC029500 NA NA NA NA 1.750 2.2 NA NA
30.000 126.2.RAX4DJC030000 1.25 -0.60 -32.43% 0.16 1.450 1.65 1 181
30.500 126.2.RAX4DJC030500 1.14 +0.69 +153.33% 0.16 0.750 1.15 1 2
31.000 126.2.RAX4DJC031000 0.55 -0.50 -47.62% 0.16 0.500 0.65 132 243
31.500 126.2.RAX4DJC031500 0.35 -0.10 -22.22% 0.1 NA 0.1 20 112
32.000 126.2.RAX4DJC032000 0.15 -0.10 -40.00% 0.05 NA 0.05 99 1,315
32.500 126.2.RAX4DJC032500 0.35 -0.45 -56.25% 0.05 NA 0.05 3 25
33.000 126.2.RAX4DJC033000 0.04 -0.01 -20.00% 0.05 NA 0.05 13 738
33.500 126.2.RAX4DJC033500 0.03 -0.12 -80.00% 0.05 NA 0.05 20 21
34.000 126.2.RAX4DJC034000 0.05 unch unch 0.05 NA 0.05 23 1,072
34.500 126.2.RAX4DJC034500 0.15 +0.15 NA 0.05 NA 0.05 41 51
35.000 126.2.RAX4DJC035000 0.01 -0.14 -93.33% 0.05 NA 0.05 50 1,529
35.500 126.2.RAX4DJC035500 NA NA NA NA NA 0.05 NA NA
36.000 126.2.RAX4DJC036000 0.01 unch unch 0.05 NA 0.05 3 1,494
36.500 126.2.RAX4DJC036500 NA NA NA NA NA 0.05 NA NA
37.000 126.2.RAX4DJC037000 0.03 -0.01 -25.00% 0.05 NA 0.05 2 479
37.500 126.2.RAX4DJC037500 NA NA NA NA NA 0.05 NA NA
38.000 126.2.RAX4DJC038000 0.10 unch unch 0.05 NA 0.05 1 595
38.500 126.2.RAX4DJC038500 NA NA NA NA NA 0.05 NA NA
39.000 126.2.RAX4DJC039000 0.05 unch unch 0.05 NA 0.05 1 271
39.500 126.2.RAX4DJC039500 NA NA NA NA NA 0.05 NA NA
40.000 126.2.RAX4DJC040000 0.10 +0.02 +25.00% 0.05 NA 0.05 11 997
40.500 126.2.RAX4DJC040500 NA NA NA NA NA 0.05 NA NA
41.000 126.2.RAX4DJC041000 0.09 -0.02 -18.18% 0.05 NA 0.05 3 170
42.000 126.2.RAX4DJC042000 0.05 unch unch 0.05 NA 0.05 48 495
43.000 126.2.RAX4DJC043000 0.05 -0.15 -75.00% 0.05 NA 0.05 1 126
44.000 126.2.RAX4DJC044000 0.03 -0.40 -93.02% 0.05 NA 0.05 3 35
45.000 126.2.RAX4DJC045000 0.26 -0.09 -25.71% 0.05 NA 0.05 20 35
50.000 126.2.RAX4DJC050000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.000 126.2.RAX4PJC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.RAX4PJC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.RAX4PJC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.RAX4PJC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.RAX4PJC026000 NA NA NA NA NA 0.05 NA NA
26.500 126.2.RAX4PJC026500 NA NA NA NA NA 0.05 NA NA
27.000 126.2.RAX4PJC027000 0.03 -0.03 -50.00% 0.05 NA 0.05 1 6
27.500 126.2.RAX4PJC027500 NA NA NA NA NA 0.05 NA NA
28.000 126.2.RAX4PJC028000 0.15 -0.07 -31.82% 0.05 NA 0.05 14 26
28.500 126.2.RAX4PJC028500 NA NA NA NA NA 0.05 NA NA
29.000 126.2.RAX4PJC029000 0.02 -0.23 -92.00% 0.05 NA 0.05 30 403
29.500 126.2.RAX4PJC029500 0.45 +0.45 NA 0.05 NA 0.05 1 1
30.000 126.2.RAX4PJC030000 0.03 -0.29 -90.63% 0.05 NA 0.05 1 270
30.500 126.2.RAX4PJC030500 0.80 +0.35 +77.78% 0.05 NA 0.05 13 17
31.000 126.2.RAX4PJC031000 0.04 -0.06 -60.00% 0.05 NA 0.05 35 583
31.500 126.2.RAX4PJC031500 0.10 -0.25 -71.43% 0.04 NA 0.05 2 3
32.000 126.2.RAX4PJC032000 0.47 -0.03 -6.00% 0.04 0.350 0.55 100 3,830
32.500 126.2.RAX4PJC032500 0.85 +0.85 NA 0.09 0.850 1.1 10 10
33.000 126.2.RAX4PJC033000 1.59 +0.29 +22.31% 0.04 1.100 1.55 34 440
33.500 126.2.RAX4PJC033500 NA NA NA NA 1.600 2.05 NA NA
34.000 126.2.RAX4PJC034000 2.50 +0.30 +13.64% 0.04 2.400 2.55 75 325
34.500 126.2.RAX4PJC034500 NA NA NA NA 2.600 3.2 NA NA
35.000 126.2.RAX4PJC035000 3.42 +0.04 +1.18% 0.09 3.400 3.6 18 356
35.500 126.2.RAX4PJC035500 NA NA NA NA 3.700 4.3 NA NA
36.000 126.2.RAX4PJC036000 4.57 +0.47 +11.46% 0.09 4.200 4.6 10 229
36.500 126.2.RAX4PJC036500 NA NA NA NA 4.700 5.3 NA NA
37.000 126.2.RAX4PJC037000 5.47 -0.53 -8.83% 0.29 5.200 5.8 10 110
37.500 126.2.RAX4PJC037500 NA NA NA NA 5.700 6.3 NA NA
38.000 126.2.RAX4PJC038000 2.60 +0.50 +23.81% 0.29 6.200 6.8 5 11
38.500 126.2.RAX4PJC038500 NA NA NA NA 6.700 7.3 NA NA
39.000 126.2.RAX4PJC039000 7.10 -0.33 -4.44% 0.29 7.200 7.8 2 58
39.500 126.2.RAX4PJC039500 NA NA NA NA 7.700 8.3 NA NA
40.000 126.2.RAX4PJC040000 6.60 -1.63 -19.81% 0.29 8.200 8.8 2 27
40.500 126.2.RAX4PJC040500 NA NA NA NA 8.700 9.3 NA NA
41.000 126.2.RAX4PJC041000 9.36 -0.64 -6.40% 0.29 9.200 9.8 3 3
42.000 126.2.RAX4PJC042000 NA NA NA NA 10.200 10.8 NA NA
43.000 126.2.RAX4PJC043000 10.79 +3.36 +45.22% 0.29 11.200 11.8 2 2
44.000 126.2.RAX4PJC044000 6.75 +6.75 NA 0.29 12.200 12.8 5 5
45.000 126.2.RAX4PJC045000 11.92 +11.92 NA 0.29 13.100 13.8 10 10
50.000 126.2.RAX4PJC050000 NA NA NA NA 18.100 18.8 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 5:35 AM ET