RAX Options | Rackspace Hosting, Inc Common S Stock

TSX

0.84% TSX Ventures 0.00%

Rackspace Hosting, Inc. (RAX)

-NYSE

39.68 0.60(1.49%) May 17, 4:03PM EDT|After Hours : 39.74 0.06 (0.15%) May 17, 4:42PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
23.00	RAX140118C00023000	18.40	0.00	17.30	17.50	9	8
25.00	RAX140118C00025000	25.50	0.00	15.50	15.80	2	3
27.50	RAX140118C00027500	14.20	0.00	13.50	13.70	5	12
30.00	RAX140118C00030000	12.30	0.00	11.60	11.80	2	48
33.00	RAX140118C00033000	12.10	0.00	9.50	9.70	7	16
35.00	RAX140118C00035000	9.00	0.00	8.20	8.40	8	44
38.00	RAX140118C00038000	6.50	0.00	6.50	6.70	7	23
40.00	RAX140118C00040000	5.60	0.70	5.50	5.70	22	610
42.00	RAX140118C00042000	4.80	0.40	4.60	4.80	16	88
45.00	RAX140118C00045000	3.80	0.00	3.50	3.70	20	179
47.00	RAX140118C00047000	3.20	0.00	2.90	3.10	1	127
50.00	RAX140118C00050000	2.15	0.25	2.15	2.30	11	3,336
52.50	RAX140118C00052500	2.47	0.00	1.65	1.85	1	99
55.00	RAX140118C00055000	1.40	0.00	1.25	1.40	2	4,132
57.50	RAX140118C00057500	1.45	0.00	0.95	1.10	44	75
60.00	RAX140118C00060000	0.80	0.38	0.70	0.80	10	545
62.50	RAX140118C00062500	0.60	2.34	0.50	0.65	10	7
65.00	RAX140118C00065000	0.50	0.00	0.40	0.50	2	389
70.00	RAX140118C00070000	0.30	0.00	0.20	0.30	1	188
75.00	RAX140118C00075000	0.20	0.00	0.10	0.20	1	794
80.00	RAX140118C00080000	0.12	0.00	0.05	0.10	2	334
85.00	RAX140118C00085000	0.10	0.00	N/A	0.10	1	99
90.00	RAX140118C00090000	0.09	0.00	N/A	0.10	7	340
95.00	RAX140118C00095000	0.30	0.00	N/A	0.05	30	37
100.00	RAX140118C00100000	0.10	0.00	N/A	0.05	0	243
105.00	RAX140118C00105000	0.43	0.00	N/A	0.10	0	7
110.00	RAX140118C00110000	0.20	0.00	N/A	0.10	0	25
115.00	RAX140118C00115000	1.30	0.00	N/A	0.10	0	2

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
20.00	RAX140118P00020000	0.40	0.00	0.35	0.45	20	20
23.00	RAX140118P00023000	0.70	0.00	0.60	0.75	1	172
25.00	RAX140118P00025000	1.03	0.00	0.90	1.00	2	98
27.50	RAX140118P00027500	1.25	0.00	1.30	1.45	2	37
30.00	RAX140118P00030000	1.95	0.00	1.90	2.05	3	4,063
33.00	RAX140118P00033000	2.73	0.00	2.80	2.90	30	89
35.00	RAX140118P00035000	3.50	0.20	3.50	3.60	3	265
38.00	RAX140118P00038000	4.80	0.20	4.70	4.90	20	150
40.00	RAX140118P00040000	5.40	0.00	5.70	5.90	20	155
42.00	RAX140118P00042000	5.50	0.00	6.90	7.10	16	213
45.00	RAX140118P00045000	8.00	0.00	8.70	8.90	1	241
47.00	RAX140118P00047000	10.49	0.00	10.10	10.30	15	44
50.00	RAX140118P00050000	11.90	0.00	12.30	12.50	5	5,736
52.50	RAX140118P00052500	14.40	0.56	14.30	14.60	6	79
55.00	RAX140118P00055000	10.03	0.00	16.40	16.60	5	168
57.50	RAX140118P00057500	18.80	0.00	18.60	18.80	1	27
60.00	RAX140118P00060000	21.20	0.00	20.90	21.10	1	314
62.50	RAX140118P00062500	11.36	0.00	22.80	23.50	0	4
65.00	RAX140118P00065000	15.30	0.00	25.50	25.80	10	145
70.00	RAX140118P00070000	28.20	0.00	30.20	30.60	10	89
75.00	RAX140118P00075000	25.69	0.00	35.20	35.50	10	40
80.00	RAX140118P00080000	40.00	20.50	40.00	40.50	1	25
85.00	RAX140118P00085000	38.33	0.00	44.70	45.60	4	4
90.00	RAX140118P00090000	38.50	0.00	49.70	50.50	0	20
95.00	RAX140118P00095000	23.70	0.00	54.70	55.60	0	2
100.00	RAX140118P00100000	40.70	0.00	59.70	60.50	0	24
105.00	RAX140118P00105000	41.50	0.00	64.70	65.60	0	20

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On RAX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rackspace Hosting, Inc. (RAX)