Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-19)Premium Content

Rackspace Hosting Inc (RAX)
As of May 22 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAX 130622C00027500 C 06/22/13 27.5 10.00 10.20
RAX 130622C00030000 C 06/22/13 30.0 7.50 7.80
RAX 130622C00032500 C 06/22/13 32.5 5.20 5.50
RAX 130622C00035000 C 06/22/13 35.0 3.40 3.50
RAX 130622C00037500 C 06/22/13 37.5 1.85 2.00
RAX 130622C00040000 C 06/22/13 40.0 0.95 1.05
RAX 130622C00042500 C 06/22/13 42.5 0.45 0.55
RAX 130622C00045000 C 06/22/13 45.0 0.20 0.30
RAX 130622C00047500 C 06/22/13 47.5 0.15 0.20
RAX 130622C00050000 C 06/22/13 50.0 0.05 0.15
RAX 130622C00052500 C 06/22/13 52.5 0.05 0.10
RAX 130622C00055000 C 06/22/13 55.0 0.00 0.10
RAX 130622C00057500 C 06/22/13 57.5 0.00 0.10
RAX 130622C00060000 C 06/22/13 60.0 0.00 0.05
RAX 130622C00062500 C 06/22/13 62.5 0.00 0.10
RAX 130622C00065000 C 06/22/13 65.0 0.00 0.10
RAX 130622C00070000 C 06/22/13 70.0 0.00 0.05
RAX 130622C00075000 C 06/22/13 75.0 0.00 0.05
RAX 130622C00080000 C 06/22/13 80.0 0.00 0.05
RAX 130622C00085000 C 06/22/13 85.0 0.00 0.05
RAX 130622C00090000 C 06/22/13 90.0 0.00 0.05
RAX 130622C00095000 C 06/22/13 95.0 0.00 0.05
RAX 130622C00100000 C 06/22/13 100.0 0.00 0.05
RAX 130622C00105000 C 06/22/13 105.0 0.00 0.05
RAX 130622C00110000 C 06/22/13 110.0 0.00 0.05
RAX 130622P00027500 P 06/22/13 27.5 0.00 0.10
RAX 130622P00030000 P 06/22/13 30.0 0.10 0.15
RAX 130622P00032500 P 06/22/13 32.5 0.25 0.35
RAX 130622P00035000 P 06/22/13 35.0 0.75 0.85
RAX 130622P00037500 P 06/22/13 37.5 1.80 1.90
RAX 130622P00040000 P 06/22/13 40.0 3.30 3.60
RAX 130622P00042500 P 06/22/13 42.5 5.30 5.50
RAX 130622P00045000 P 06/22/13 45.0 7.60 7.90
RAX 130622P00047500 P 06/22/13 47.5 9.90 10.20
RAX 130622P00050000 P 06/22/13 50.0 12.40 12.70
RAX 130622P00052500 P 06/22/13 52.5 14.90 15.10
RAX 130622P00055000 P 06/22/13 55.0 17.40 17.60
RAX 130622P00057500 P 06/22/13 57.5 19.80 20.10
RAX 130622P00060000 P 06/22/13 60.0 22.30 22.60
RAX 130622P00062500 P 06/22/13 62.5 24.80 25.10
RAX 130622P00065000 P 06/22/13 65.0 27.30 27.60
RAX 130622P00070000 P 06/22/13 70.0 32.30 32.60
RAX 130622P00075000 P 06/22/13 75.0 36.80 37.70
RAX 130622P00080000 P 06/22/13 80.0 42.30 42.70
RAX 130622P00085000 P 06/22/13 85.0 46.20 47.90
RAX 130622P00090000 P 06/22/13 90.0 51.10 52.90
RAX 130622P00095000 P 06/22/13 95.0 56.20 57.90
RAX 130622P00100000 P 06/22/13 100.0 61.20 62.70
RAX 130622P00105000 P 06/22/13 105.0 66.50 67.90
RAX 130622P00110000 P 06/22/13 110.0 71.50 72.90
RAX 130720C00022500 C 07/20/13 22.5 14.70 15.30
RAX 130720C00025000 C 07/20/13 25.0 12.30 12.80
RAX 130720C00027500 C 07/20/13 27.5 9.80 10.30
RAX 130720C00030000 C 07/20/13 30.0 7.90 8.00
RAX 130720C00032500 C 07/20/13 32.5 5.60 5.90
RAX 130720C00035000 C 07/20/13 35.0 3.70 4.00
RAX 130720C00037500 C 07/20/13 37.5 2.40 2.55
RAX 130720C00040000 C 07/20/13 40.0 1.40 1.55
RAX 130720C00042500 C 07/20/13 42.5 0.80 0.90
RAX 130720C00045000 C 07/20/13 45.0 0.40 0.50
RAX 130720C00047500 C 07/20/13 47.5 0.20 0.30
RAX 130720C00050000 C 07/20/13 50.0 0.10 0.25
RAX 130720C00055000 C 07/20/13 55.0 0.00 0.15
RAX 130720P00022500 P 07/20/13 22.5 0.00 0.15
RAX 130720P00025000 P 07/20/13 25.0 0.00 0.15
RAX 130720P00027500 P 07/20/13 27.5 0.05 0.20
RAX 130720P00030000 P 07/20/13 30.0 0.25 0.35
RAX 130720P00032500 P 07/20/13 32.5 0.60 0.75
RAX 130720P00035000 P 07/20/13 35.0 1.30 1.40
RAX 130720P00037500 P 07/20/13 37.5 2.35 2.50
RAX 130720P00040000 P 07/20/13 40.0 3.80 4.00
RAX 130720P00042500 P 07/20/13 42.5 5.60 5.90
RAX 130720P00045000 P 07/20/13 45.0 7.80 8.00
RAX 130720P00047500 P 07/20/13 47.5 10.10 10.20
RAX 130720P00050000 P 07/20/13 50.0 12.40 12.80
RAX 130720P00055000 P 07/20/13 55.0 17.40 17.60
RAX 130921C00020000 C 09/21/13 20.0 17.30 18.20
RAX 130921C00022500 C 09/21/13 22.5 14.90 15.90
RAX 130921C00025000 C 09/21/13 25.0 12.80 13.10
RAX 130921C00027500 C 09/21/13 27.5 10.60 11.00
RAX 130921C00030000 C 09/21/13 30.0 8.60 9.00
RAX 130921C00032500 C 09/21/13 32.5 6.80 7.20
RAX 130921C00035000 C 09/21/13 35.0 5.40 5.60
RAX 130921C00037500 C 09/21/13 37.5 4.10 4.20
RAX 130921C00040000 C 09/21/13 40.0 3.00 3.10
RAX 130921C00042500 C 09/21/13 42.5 2.15 2.25
RAX 130921C00045000 C 09/21/13 45.0 1.45 1.60
RAX 130921C00047500 C 09/21/13 47.5 1.00 1.15
RAX 130921C00050000 C 09/21/13 50.0 0.65 0.80
RAX 130921C00052500 C 09/21/13 52.5 0.45 0.60
RAX 130921C00055000 C 09/21/13 55.0 0.30 0.45
RAX 130921C00057500 C 09/21/13 57.5 0.20 0.35
RAX 130921C00060000 C 09/21/13 60.0 0.10 0.30
RAX 130921C00062500 C 09/21/13 62.5 0.05 0.25
RAX 130921C00065000 C 09/21/13 65.0 0.05 0.20
RAX 130921C00070000 C 09/21/13 70.0 0.00 0.20
RAX 130921C00075000 C 09/21/13 75.0 0.05 0.15
RAX 130921C00080000 C 09/21/13 80.0 0.00 0.15
RAX 130921C00085000 C 09/21/13 85.0 0.00 0.15
RAX 130921C00090000 C 09/21/13 90.0 0.00 0.10
RAX 130921C00095000 C 09/21/13 95.0 0.00 0.10
RAX 130921C00100000 C 09/21/13 100.0 0.00 0.05
RAX 130921C00105000 C 09/21/13 105.0 0.00 0.05
RAX 130921C00110000 C 09/21/13 110.0 0.00 0.05
RAX 130921P00020000 P 09/21/13 20.0 0.05 0.20
RAX 130921P00022500 P 09/21/13 22.5 0.15 0.30
RAX 130921P00025000 P 09/21/13 25.0 0.30 0.55
RAX 130921P00027500 P 09/21/13 27.5 0.70 0.85
RAX 130921P00030000 P 09/21/13 30.0 1.20 1.35
RAX 130921P00032500 P 09/21/13 32.5 1.90 2.05
RAX 130921P00035000 P 09/21/13 35.0 2.85 2.95
RAX 130921P00037500 P 09/21/13 37.5 4.00 4.20
RAX 130921P00040000 P 09/21/13 40.0 5.40 5.60
RAX 130921P00042500 P 09/21/13 42.5 7.00 7.20
RAX 130921P00045000 P 09/21/13 45.0 8.80 9.10
RAX 130921P00047500 P 09/21/13 47.5 10.90 11.30
RAX 130921P00050000 P 09/21/13 50.0 13.00 13.50
RAX 130921P00052500 P 09/21/13 52.5 15.30 15.70
RAX 130921P00055000 P 09/21/13 55.0 17.60 18.00
RAX 130921P00057500 P 09/21/13 57.5 20.00 20.40
RAX 130921P00060000 P 09/21/13 60.0 22.40 22.90
RAX 130921P00062500 P 09/21/13 62.5 24.60 25.30
RAX 130921P00065000 P 09/21/13 65.0 27.10 27.70
RAX 130921P00070000 P 09/21/13 70.0 31.20 32.70
RAX 130921P00075000 P 09/21/13 75.0 37.30 37.60
RAX 130921P00080000 P 09/21/13 80.0 41.40 42.80
RAX 130921P00085000 P 09/21/13 85.0 46.40 47.90
RAX 130921P00090000 P 09/21/13 90.0 51.10 52.90
RAX 130921P00095000 P 09/21/13 95.0 56.10 57.80
RAX 130921P00100000 P 09/21/13 100.0 61.10 62.80
RAX 130921P00105000 P 09/21/13 105.0 66.40 67.90
RAX 130921P00110000 P 09/21/13 110.0 71.40 73.00
RAX 131221C00020000 C 12/21/13 20.0 17.70 18.60
RAX 131221C00022500 C 12/21/13 22.5 15.40 15.90
RAX 131221C00025000 C 12/21/13 25.0 13.30 13.80
RAX 131221C00027500 C 12/21/13 27.5 11.30 11.80
RAX 131221C00030000 C 12/21/13 30.0 9.40 9.90
RAX 131221C00032500 C 12/21/13 32.5 7.80 8.30
RAX 131221C00035000 C 12/21/13 35.0 6.40 6.70
RAX 131221C00037500 C 12/21/13 37.5 5.10 5.40
RAX 131221C00040000 C 12/21/13 40.0 4.10 4.30
RAX 131221C00042500 C 12/21/13 42.5 3.10 3.40
RAX 131221C00045000 C 12/21/13 45.0 2.45 2.65
RAX 131221C00047500 C 12/21/13 47.5 1.90 2.10
RAX 131221C00050000 C 12/21/13 50.0 1.55 1.70
RAX 131221C00052500 C 12/21/13 52.5 1.15 1.30
RAX 131221C00055000 C 12/21/13 55.0 0.85 1.05
RAX 131221C00060000 C 12/21/13 60.0 0.50 0.65
RAX 131221P00020000 P 12/21/13 20.0 0.20 0.40
RAX 131221P00022500 P 12/21/13 22.5 0.45 0.80
RAX 131221P00025000 P 12/21/13 25.0 0.90 1.05
RAX 131221P00027500 P 12/21/13 27.5 1.40 1.55
RAX 131221P00030000 P 12/21/13 30.0 2.05 2.25
RAX 131221P00032500 P 12/21/13 32.5 2.90 3.10
RAX 131221P00035000 P 12/21/13 35.0 3.90 4.10
RAX 131221P00037500 P 12/21/13 37.5 5.10 5.40
RAX 131221P00040000 P 12/21/13 40.0 6.50 6.80
RAX 131221P00042500 P 12/21/13 42.5 8.10 8.40
RAX 131221P00045000 P 12/21/13 45.0 9.80 10.10
RAX 131221P00047500 P 12/21/13 47.5 11.80 12.10
RAX 131221P00050000 P 12/21/13 50.0 13.50 14.20
RAX 131221P00052500 P 12/21/13 52.5 15.80 16.30
RAX 131221P00055000 P 12/21/13 55.0 17.90 18.60
RAX 131221P00060000 P 12/21/13 60.0 22.70 23.10
RAX 140118C00020000 C 01/18/14 20.0 17.80 18.70
RAX 140118C00023000 C 01/18/14 23.0 15.10 15.60
RAX 140118C00025000 C 01/18/14 25.0 13.40 14.00
RAX 140118C00027500 C 01/18/14 27.5 11.50 12.00
RAX 140118C00030000 C 01/18/14 30.0 9.80 10.30
RAX 140118C00033000 C 01/18/14 33.0 7.80 8.30
RAX 140118C00035000 C 01/18/14 35.0 6.70 7.00
RAX 140118C00038000 C 01/18/14 38.0 5.20 5.50
RAX 140118C00040000 C 01/18/14 40.0 4.40 4.60
RAX 140118C00042000 C 01/18/14 42.0 3.60 3.90
RAX 140118C00045000 C 01/18/14 45.0 2.70 2.90
RAX 140118C00047000 C 01/18/14 47.0 2.20 2.40
RAX 140118C00050000 C 01/18/14 50.0 1.65 1.80
RAX 140118C00052500 C 01/18/14 52.5 1.25 1.45
RAX 140118C00055000 C 01/18/14 55.0 0.95 1.10
RAX 140118C00057500 C 01/18/14 57.5 0.75 0.90
RAX 140118C00060000 C 01/18/14 60.0 0.55 0.70
RAX 140118C00062500 C 01/18/14 62.5 0.40 0.55
RAX 140118C00065000 C 01/18/14 65.0 0.30 0.40
RAX 140118C00070000 C 01/18/14 70.0 0.05 0.35
RAX 140118C00075000 C 01/18/14 75.0 0.05 0.30
RAX 140118C00080000 C 01/18/14 80.0 0.05 0.25
RAX 140118C00085000 C 01/18/14 85.0 0.05 0.20
RAX 140118C00090000 C 01/18/14 90.0 0.00 0.20
RAX 140118C00095000 C 01/18/14 95.0 0.00 0.20
RAX 140118C00100000 C 01/18/14 100.0 0.00 0.15
RAX 140118C00105000 C 01/18/14 105.0 0.00 0.10
RAX 140118C00110000 C 01/18/14 110.0 0.00 0.10
RAX 140118C00115000 C 01/18/14 115.0 0.00 0.10
RAX 140118P00020000 P 01/18/14 20.0 0.30 0.55
RAX 140118P00023000 P 01/18/14 23.0 0.60 1.00
RAX 140118P00025000 P 01/18/14 25.0 1.10 1.20
RAX 140118P00027500 P 01/18/14 27.5 1.65 1.80
RAX 140118P00030000 P 01/18/14 30.0 2.35 2.55
RAX 140118P00033000 P 01/18/14 33.0 3.40 3.60
RAX 140118P00035000 P 01/18/14 35.0 4.20 4.50
RAX 140118P00038000 P 01/18/14 38.0 5.70 6.00
RAX 140118P00040000 P 01/18/14 40.0 6.80 7.10
RAX 140118P00042000 P 01/18/14 42.0 8.10 8.30
RAX 140118P00045000 P 01/18/14 45.0 10.10 10.40
RAX 140118P00047000 P 01/18/14 47.0 11.60 11.90
RAX 140118P00050000 P 01/18/14 50.0 13.80 14.20
RAX 140118P00052500 P 01/18/14 52.5 15.90 16.50
RAX 140118P00055000 P 01/18/14 55.0 18.10 18.70
RAX 140118P00057500 P 01/18/14 57.5 20.40 21.00
RAX 140118P00060000 P 01/18/14 60.0 22.80 23.30
RAX 140118P00062500 P 01/18/14 62.5 24.40 25.70
RAX 140118P00065000 P 01/18/14 65.0 27.50 28.00
RAX 140118P00070000 P 01/18/14 70.0 32.40 32.80
RAX 140118P00075000 P 01/18/14 75.0 37.40 37.70
RAX 140118P00080000 P 01/18/14 80.0 42.20 42.90
RAX 140118P00085000 P 01/18/14 85.0 46.20 47.90
RAX 140118P00090000 P 01/18/14 90.0 51.20 52.90
RAX 140118P00095000 P 01/18/14 95.0 56.20 57.90
RAX 140118P00100000 P 01/18/14 100.0 61.50 62.90
RAX 140118P00105000 P 01/18/14 105.0 66.20 67.90
RAX 140118P00110000 P 01/18/14 110.0 71.20 72.90
RAX 140118P00115000 P 01/18/14 115.0 76.20 77.90
RAX 150117C00020000 C 01/17/15 20.0 18.50 20.60
RAX 150117C00022500 C 01/17/15 22.5 16.50 18.70
RAX 150117C00025000 C 01/17/15 25.0 14.80 16.90
RAX 150117C00027500 C 01/17/15 27.5 13.10 15.30
RAX 150117C00030000 C 01/17/15 30.0 11.60 13.70
RAX 150117C00032500 C 01/17/15 32.5 10.20 12.20
RAX 150117C00035000 C 01/17/15 35.0 8.90 10.80
RAX 150117C00037500 C 01/17/15 37.5 8.10 9.50
RAX 150117C00040000 C 01/17/15 40.0 7.50 8.50
RAX 150117C00042500 C 01/17/15 42.5 5.90 7.60
RAX 150117C00045000 C 01/17/15 45.0 5.90 6.90
RAX 150117C00047500 C 01/17/15 47.5 3.90 6.30
RAX 150117C00050000 C 01/17/15 50.0 4.10 5.70
RAX 150117C00052500 C 01/17/15 52.5 2.50 5.00
RAX 150117C00055000 C 01/17/15 55.0 2.00 4.50
RAX 150117C00057500 C 01/17/15 57.5 1.50 4.10
RAX 150117C00060000 C 01/17/15 60.0 2.50 3.70
RAX 150117C00062500 C 01/17/15 62.5 0.80 3.30
RAX 150117C00065000 C 01/17/15 65.0 0.55 3.00
RAX 150117C00070000 C 01/17/15 70.0 0.25 2.50
RAX 150117C00075000 C 01/17/15 75.0 0.25 2.05
RAX 150117C00080000 C 01/17/15 80.0 0.75 1.65
RAX 150117C00085000 C 01/17/15 85.0 0.00 1.40
RAX 150117C00090000 C 01/17/15 90.0 0.00 1.15
RAX 150117C00095000 C 01/17/15 95.0 0.00 0.95
RAX 150117C00100000 C 01/17/15 100.0 0.00 0.85
RAX 150117C00105000 C 01/17/15 105.0 0.00 0.65
RAX 150117C00110000 C 01/17/15 110.0 0.00 0.55
RAX 150117C00115000 C 01/17/15 115.0 0.00 0.50
RAX 150117P00020000 P 01/17/15 20.0 0.65 2.30
RAX 150117P00022500 P 01/17/15 22.5 1.15 2.95
RAX 150117P00025000 P 01/17/15 25.0 2.25 3.60
RAX 150117P00027500 P 01/17/15 27.5 2.70 4.40
RAX 150117P00030000 P 01/17/15 30.0 3.60 5.30
RAX 150117P00032500 P 01/17/15 32.5 4.70 6.40
RAX 150117P00035000 P 01/17/15 35.0 5.90 7.50
RAX 150117P00037500 P 01/17/15 37.5 7.30 8.70
RAX 150117P00040000 P 01/17/15 40.0 8.70 10.20
RAX 150117P00042500 P 01/17/15 42.5 10.10 11.80
RAX 150117P00045000 P 01/17/15 45.0 11.50 13.60
RAX 150117P00047500 P 01/17/15 47.5 13.20 15.40
RAX 150117P00050000 P 01/17/15 50.0 15.00 17.30
RAX 150117P00052500 P 01/17/15 52.5 16.80 19.20
RAX 150117P00055000 P 01/17/15 55.0 18.70 21.20
RAX 150117P00057500 P 01/17/15 57.5 20.90 23.20
RAX 150117P00060000 P 01/17/15 60.0 23.00 25.20
RAX 150117P00062500 P 01/17/15 62.5 25.20 27.40
RAX 150117P00065000 P 01/17/15 65.0 27.40 29.60
RAX 150117P00070000 P 01/17/15 70.0 32.10 33.90
RAX 150117P00075000 P 01/17/15 75.0 36.80 38.70
RAX 150117P00080000 P 01/17/15 80.0 41.80 43.60
RAX 150117P00085000 P 01/17/15 85.0 46.80 48.40
RAX 150117P00090000 P 01/17/15 90.0 51.90 53.20
RAX 150117P00095000 P 01/17/15 95.0 56.90 58.20
RAX 150117P00100000 P 01/17/15 100.0 62.10 63.10
RAX 150117P00105000 P 01/17/15 105.0 65.80 68.40
RAX 150117P00110000 P 01/17/15 110.0 70.80 73.50
RAX 150117P00115000 P 01/17/15 115.0 75.80 78.40