$22.94 +0.96 (4.37%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 22.94
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.96 (4.37%)
Prev Close: 21.98
Open: 21.88
Bid: 22.80
Ask: 22.97
Options:

Call Options: VIPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 VIPS1428K12 8.10 0.00 9.40 427.0 11.10 59.0 0.0 0
12.50 VIPS1428K12.5 7.40 0.00 8.10 570.0 10.60 59.0 0.0 0
13.00 VIPS1428K13 7.00 0.00 8.40 427.0 10.10 59.0 0.0 0
13.50 VIPS1428K13.5 6.40 0.00 7.90 427.0 9.60 59.0 0.0 0
14.00 VIPS1428K14 6.00 0.00 7.40 399.0 9.10 59.0 0.0 0
14.50 VIPS1428K14.5 5.40 0.00 7.00 399.0 8.70 125.0 0.0 0
15.00 VIPS1428K15 7.60 2.50 7.50 301.0 8.10 127.0 3.0 3
15.25 VIPS1428K15.25 4.60 0.00 5.60 10.0 7.90 570.0 0.0 0
15.50 VIPS1428K15.5 4.40 0.00 6.00 575.0 7.60 101.0 0.0 0
15.75 VIPS1428K15.75 4.30 0.00 5.60 57.0 7.40 49.0 0.0 0
16.00 VIPS1428K16 3.90 0.00 4.60 34.0 7.60 11.0 0.0 0
16.25 VIPS1428K16.25 4.00 0.00 5.10 49.0 6.90 49.0 0.0 0
16.50 VIPS1428K16.5 3.50 0.00 5.00 49.0 6.70 49.0 0.0 0
16.75 VIPS1428K16.75 3.30 0.00 4.70 57.0 6.40 49.0 0.0 0
17.00 VIPS1428K17 3.00 0.00 4.50 549.0 6.30 583.0 0.0 0
17.25 VIPS1428K17.25 3.00 0.00 4.20 575.0 5.90 186.0 0.0 0
17.50 VIPS1428K17.5 2.40 0.00 4.00 575.0 5.60 101.0 0.0 0
17.75 VIPS1428K17.75 2.30 0.00 3.70 575.0 5.40 186.0 0.0 0
18.00 VIPS1428K18 3.00 0.55 3.50 1002.0 5.10 757.0 1.0 220
18.25 VIPS1428K18.25 1.70 0.00 3.20 575.0 4.90 186.0 0.0 0
18.50 VIPS1428K18.5 2.45 0.00 3.00 1168.0 4.50 42.0 0.0 100
18.75 VIPS1428K18.75 1.30 0.00 2.80 575.0 4.40 186.0 0.0 0
19.00 VIPS1428K19 4.70 2.75 2.45 660.0 4.00 55.0 100.0 60
19.25 VIPS1428K19.25 1.75 0.00 1.35 593.0 4.90 793.0 0.0 0
19.50 VIPS1428K19.5 1.85 0.00 2.25 622.0 3.60 96.0 0.0 70
19.75 VIPS1428K19.75 1.55 0.00 0.85 636.0 3.40 141.0 0.0 0
20.00 VIPS1428K20 1.65 0.00 1.65 1201.0 3.00 269.0 0.0 200
20.25 VIPS1428K20.25 0.85 0.00 0.85 474.0 2.90 78.0 0.0 0
20.50 VIPS1428K20.5 1.15 0.00 0.20 742.0 2.50 45.0 0.0 30
20.75 VIPS1428K20.75 0.35 0.00 0.35 657.0 2.25 198.0 0.0 10
21.00 VIPS1428K21 1.52 0.82 1.55 541.0 2.00 308.0 2.0 127
21.25 VIPS1428K21.25 1.00 0.45 0.35 557.0 1.80 58.0 1.0 50
21.50 VIPS1428K21.5 1.20 0.60 1.05 738.0 1.60 85.0 5.0 147
21.75 VIPS1428K21.75 1.00 0.56 0.80 404.0 1.30 55.0 9.0 80
22.00 VIPS1428K22 0.70 0.40 0.60 936.0 1.05 1319.0 91.0 222
22.25 VIPS1428K22.25 0.55 0.40 0.35 803.0 0.75 127.0 61.0 90
22.50 VIPS1428K22.5 0.38 0.27 0.20 924.0 0.55 1196.0 25.0 342
22.75 VIPS1428K22.75 0.20 0.10 0.15 167.0 0.35 1063.0 316.0 228
23.00 VIPS1428K23 0.16 0.11 0.05 5.0 0.20 54.0 28.0 924
23.25 VIPS1428K23.25 0.15 0.10 0.05 2.0 0.15 61.0 124.0 128
23.50 VIPS1428K23.5 0.05 0.00 0.05 5.0 0.10 839.0 35.0 442
23.75 VIPS1428K23.75 0.05 -0.15 0.05 447.0 0.10 921.0 1.0 381
24.00 VIPS1428K24 0.05 0.00 0.05 20.0 0.05 360.0 58.0 589
24.25 VIPS1428K24.25 0.05 -0.20 0.05 11.0 0.30 899.0 2.0 64
24.50 VIPS1428K24.5 0.02 0.00 0.05 37.0 0.20 1410.0 5.0 210
24.75 VIPS1428K24.75 0.70 0.45 0.55 150.0 0.15 353.0 10.0 86
25.00 VIPS1428K25 0.05 -0.05 0.20 3.0 0.10 1290.0 1.0 269
25.25 VIPS1428K25.25 0.79 0.69 0.30 123.0 0.30 736.0 20.0 20
25.50 VIPS1428K25.5 0.01 0.00 0.35 142.0 0.30 1129.0 5.0 136
25.75 VIPS1428K25.75 0.10 0.00 0.30 366.0 0.30 1180.0 0.0 140
26.00 VIPS1428K26 0.05 -0.05 0.05 5.0 0.25 1566.0 27.0 143
26.50 VIPS1428K26.5 0.80 0.70 0.20 11.0 0.25 619.0 10.0 22
27.00 VIPS1428K27 0.05 -0.10 0.05 5.0 0.15 302.0 5.0 15
27.50 VIPS1428K27.5 0.15 -0.10 0.05 373.0 0.30 1488.0 600.0 601
28.00 VIPS1428K28 0.45 0.35 0.10 10.0 0.30 652.0 5.0 5
28.50 VIPS1428K28.5 0.15 0.00 0.05 11.0 0.30 645.0 0.0 0
29.00 VIPS1428K29 0.15 0.00 0.05 1.0 0.30 628.0 0.0 0
29.50 VIPS1428K29.5 0.20 0.00 0.05 10.0 0.30 619.0 0.0 0
30.00 VIPS1428K30 0.10 0.00 0.05 10.0 0.30 610.0 0.0 20
30.50 VIPS1428K30.5 0.25 0.00 0.05 10.0 0.30 592.0 0.0 0
31.00 VIPS1428K31 0.25 0.00 0.05 10.0 0.30 592.0 0.0 0
31.50 VIPS1428K31.5 0.25 0.00 0.05 10.0 0.30 592.0 0.0 0
32.00 VIPS1428K32 0.10 0.00 0.00 0.0 0.30 592.0 0.0 0
32.50 VIPS1428K32.5 0.15 0.00 0.00 0.0 0.30 569.0 0.0 0

Put Options: VIPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 VIPS1428W12 0.25 0.00 0.00 0.0 0.30 253.0 0.0 0
12.50 VIPS1428W12.5 0.20 0.00 0.00 0.0 0.30 253.0 0.0 0
13.00 VIPS1428W13 0.20 0.00 0.00 0.0 0.30 592.0 0.0 0
13.50 VIPS1428W13.5 0.20 0.00 0.00 0.0 0.30 592.0 0.0 0
14.00 VIPS1428W14 0.25 0.00 0.00 0.0 0.30 610.0 0.0 10
14.50 VIPS1428W14.5 0.50 0.00 0.00 0.0 0.30 610.0 0.0 10
15.00 VIPS1428W15 0.50 0.00 0.00 0.0 0.30 592.0 0.0 0
15.25 VIPS1428W15.25 0.25 0.00 0.00 0.0 0.30 592.0 0.0 0
15.50 VIPS1428W15.5 0.50 0.00 0.00 0.0 0.30 610.0 0.0 20
15.75 VIPS1428W15.75 0.25 0.00 0.00 0.0 0.30 610.0 0.0 10
16.00 VIPS1428W16 0.25 0.00 0.00 0.0 0.30 592.0 0.0 0
16.25 VIPS1428W16.25 0.25 0.00 0.00 0.0 0.30 707.0 0.0 50
16.50 VIPS1428W16.5 0.15 0.00 0.00 0.0 0.30 707.0 0.0 50
16.75 VIPS1428W16.75 0.25 0.00 0.00 0.0 0.30 492.0 0.0 30
17.00 VIPS1428W17 0.13 -0.12 0.00 0.0 0.10 384.0 10.0 170
17.25 VIPS1428W17.25 0.25 0.00 0.00 0.0 0.30 610.0 0.0 20
17.50 VIPS1428W17.5 0.10 0.00 0.00 0.0 0.10 370.0 0.0 310
17.75 VIPS1428W17.75 0.20 0.00 0.00 0.0 0.30 707.0 0.0 230
18.00 VIPS1428W18 0.25 0.00 0.05 6.0 0.10 148.0 0.0 20
18.25 VIPS1428W18.25 0.25 0.00 0.00 0.0 0.30 592.0 0.0 0
18.50 VIPS1428W18.5 0.25 0.00 0.00 0.0 0.30 707.0 0.0 30
18.75 VIPS1428W18.75 0.50 0.00 0.00 0.0 0.30 592.0 0.0 0
19.00 VIPS1428W19 0.18 -0.07 0.05 100.0 0.40 1190.0 1.0 291
19.25 VIPS1428W19.25 0.25 0.00 0.05 155.0 0.30 1129.0 0.0 150
19.50 VIPS1428W19.5 0.01 0.00 0.05 121.0 0.35 802.0 10.0 50
19.75 VIPS1428W19.75 0.50 0.35 0.05 245.0 0.30 684.0 20.0 20
20.00 VIPS1428W20 0.05 -0.05 0.05 5.0 0.10 887.0 7.0 316
20.25 VIPS1428W20.25 0.20 0.00 0.05 244.0 0.30 701.0 0.0 20
20.50 VIPS1428W20.5 0.15 0.00 0.05 321.0 0.25 695.0 10.0 50
20.75 VIPS1428W20.75 0.35 0.10 0.05 1151.0 0.30 742.0 11.0 91
21.00 VIPS1428W21 0.05 -0.15 0.05 3.0 0.25 1466.0 3.0 173
21.25 VIPS1428W21.25 0.25 0.20 0.05 93.0 0.15 258.0 5.0 63
21.50 VIPS1428W21.5 0.15 0.00 0.05 21.0 0.05 1.0 5.0 138
21.75 VIPS1428W21.75 0.16 0.01 0.05 35.0 0.30 772.0 6.0 104
22.00 VIPS1428W22 0.08 -0.16 0.05 661.0 0.10 1.0 44.0 118
22.25 VIPS1428W22.25 0.05 -0.34 0.05 5.0 0.10 517.0 39.0 207
22.50 VIPS1428W22.5 0.15 -0.40 0.05 381.0 0.25 2829.0 46.0 536
22.75 VIPS1428W22.75 0.21 -0.54 0.05 1014.0 0.40 2415.0 57.0 155
23.00 VIPS1428W23 0.35 -0.75 0.15 11.0 0.65 11.0 47.0 223
23.25 VIPS1428W23.25 0.78 0.00 0.30 531.0 1.00 2291.0 1.0 122
23.50 VIPS1428W23.5 0.86 -0.39 0.50 124.0 1.15 86.0 7.0 54
23.75 VIPS1428W23.75 1.08 -0.28 0.05 45.0 1.45 592.0 1.0 17
24.00 VIPS1428W24 2.00 1.80 0.95 618.0 1.70 1946.0 10.0 134
24.25 VIPS1428W24.25 0.50 0.00 0.95 69.0 1.90 562.0 0.0 0
24.50 VIPS1428W24.5 2.17 1.27 1.45 87.0 2.20 751.0 4.0 59
24.75 VIPS1428W24.75 2.44 0.00 0.05 10.0 2.45 201.0 1.0 5
25.00 VIPS1428W25 2.50 0.95 2.00 100.0 2.75 100.0 10.0 60
25.25 VIPS1428W25.25 2.10 0.70 1.95 60.0 3.00 733.0 5.0 5
25.50 VIPS1428W25.5 4.38 2.68 0.35 10.0 3.30 361.0 3.0 10
25.75 VIPS1428W25.75 1.90 0.00 2.05 335.0 3.40 450.0 0.0 0
26.00 VIPS1428W26 2.50 0.40 1.40 10.0 3.80 449.0 3.0 3
26.50 VIPS1428W26.5 2.60 0.00 3.20 69.0 4.30 762.0 0.0 0
27.00 VIPS1428W27 2.80 0.00 3.70 60.0 4.70 613.0 0.0 0
27.50 VIPS1428W27.5 3.30 0.00 4.20 69.0 5.20 646.0 0.0 0
28.00 VIPS1428W28 3.70 0.00 4.70 69.0 5.70 648.0 0.0 0
28.50 VIPS1428W28.5 4.30 0.00 5.20 60.0 6.90 793.0 0.0 0
29.00 VIPS1428W29 5.10 0.00 5.70 69.0 6.70 648.0 0.0 0
29.50 VIPS1428W29.5 5.30 0.00 4.20 21.0 8.10 16.0 0.0 0
30.00 VIPS1428W30 5.70 0.00 6.40 314.0 8.60 793.0 0.0 0
30.50 VIPS1428W30.5 6.30 0.00 7.20 25.0 9.00 480.0 0.0 0
31.00 VIPS1428W31 6.80 0.00 7.70 25.0 9.50 480.0 0.0 0
31.50 VIPS1428W31.5 7.30 0.00 8.20 25.0 10.00 480.0 0.0 0
32.00 VIPS1428W32 7.80 0.00 8.70 25.0 10.70 480.0 0.0 0
32.50 VIPS1428W32.5 8.30 0.00 8.80 255.0 11.00 620.0 0.0 0