$209.09 +4.09 (2.00%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 23, 2014 | 10:05 AM
Last Trade: 209.09
Trade Time: Oct 23 10:05 AM Eastern Daylight Time
Change: +4.09 (2.00%)
Prev Close: 205.00
Open: 206.00
Bid: 208.64
Ask: 209.09
Options:

Call Options: VIPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 VIPS1424J130 73.00 0.00 75.80 33.0 79.20 20.0 0.0 0
135.00 VIPS1424J135 68.00 0.00 70.80 31.0 74.60 26.0 0.0 0
135.00 VIPS1431J135 68.00 0.00 70.80 10.0 74.20 10.0 0.0 0
140.00 VIPS1424J140 63.00 0.00 65.70 31.0 69.60 25.0 0.0 0
140.00 VIPS1431J140 63.00 0.00 65.80 21.0 69.10 10.0 0.0 0
144.00 VIPS1424J144 59.00 0.00 61.60 53.0 65.40 10.0 0.0 0
145.00 VIPS1424J145 58.00 0.00 60.60 51.0 64.40 10.0 0.0 0
145.00 VIPS1431J145 58.00 0.00 60.80 11.0 64.20 10.0 0.0 0
146.00 VIPS1424J146 57.00 0.00 59.70 1.0 63.70 21.0 0.0 0
147.00 VIPS1424J147 56.00 0.00 58.60 53.0 62.40 10.0 0.0 0
148.00 VIPS1424J148 55.20 0.00 57.70 1.0 61.80 16.0 0.0 0
149.00 VIPS1424J149 54.00 0.00 56.60 53.0 60.40 10.0 0.0 0
150.00 VIPS1424J150 53.00 0.00 55.60 51.0 59.30 10.0 0.0 0
150.00 VIPS1431J150 53.00 0.00 55.80 11.0 59.30 10.0 0.0 0
152.50 VIPS1424J152.5 50.50 0.00 53.20 33.0 56.90 10.0 0.0 0
155.00 VIPS1424J155 48.00 0.00 50.70 1.0 54.50 1.0 0.0 0
155.00 VIPS1431J155 48.00 0.00 50.80 11.0 54.20 10.0 0.0 0
157.50 VIPS1424J157.5 45.60 0.00 48.30 31.0 51.70 20.0 0.0 0
160.00 VIPS1424J160 43.10 0.00 45.60 51.0 49.30 10.0 0.0 0
160.00 VIPS1431J160 21.24 -21.86 45.70 29.0 50.20 13.0 10.0 17
162.50 VIPS1424J162.5 40.60 0.00 43.30 31.0 46.70 20.0 0.0 0
165.00 VIPS1424J165 38.00 0.00 40.80 33.0 44.40 25.0 0.0 0
165.00 VIPS1431J165 38.10 0.00 40.90 11.0 45.20 20.0 0.0 0
167.50 VIPS1424J167.5 35.60 0.00 38.10 41.0 41.60 10.0 0.0 0
170.00 VIPS1424J170 35.00 0.00 35.70 1.0 39.90 16.0 2.0 10
170.00 VIPS1431J170 33.20 0.00 36.00 1.0 40.20 1.0 0.0 0
172.50 VIPS1424J172.5 10.30 -20.30 33.10 63.0 36.80 10.0 15.0 19
172.50 VIPS1431J172.5 30.80 0.00 33.50 21.0 37.90 1.0 0.0 0
175.00 VIPS1424J175 21.30 -6.80 30.70 51.0 34.40 10.0 1.0 24
175.00 VIPS1431J175 7.80 -20.70 31.10 1.0 35.40 1.0 2.0 1
177.50 VIPS1424J177.5 23.50 0.00 28.20 63.0 31.60 21.0 40.0 34
177.50 VIPS1431J177.5 27.00 0.00 28.60 23.0 32.00 10.0 1.0 4
180.00 VIPS1424J180 23.80 0.00 25.70 63.0 29.10 21.0 1.0 38
180.00 VIPS1431J180 25.20 0.00 26.30 10.0 29.50 20.0 1.0 20
182.50 VIPS1424J182.5 5.70 -15.00 23.20 63.0 26.60 21.0 18.0 17
182.50 VIPS1431J182.5 11.40 -10.00 23.80 23.0 27.10 20.0 14.0 6
185.00 VIPS1424J185 9.80 -8.50 20.80 66.0 24.20 21.0 12.0 18
185.00 VIPS1431J185 13.30 -5.80 21.50 23.0 24.90 10.0 10.0 14
187.50 VIPS1424J187.5 12.90 0.00 18.30 46.0 21.60 21.0 1.0 18
187.50 VIPS1431J187.5 17.80 0.00 19.20 41.0 22.50 37.0 3.0 2
190.00 VIPS1424J190 7.60 -5.80 15.90 66.0 19.30 12.0 20.0 45
190.00 VIPS1431J190 18.00 3.20 17.00 1.0 20.20 157.0 1.0 13
192.50 VIPS1424J192.5 16.14 3.24 15.00 1.0 17.80 15.0 1.0 45
192.50 VIPS1431J192.5 9.10 -3.70 14.80 69.0 18.00 135.0 2.0 8
195.00 VIPS1424J195 10.61 0.00 10.90 66.0 14.20 50.0 107.0 149
195.00 VIPS1431J195 10.20 0.00 12.90 41.0 16.00 159.0 3.0 15
197.50 VIPS1424J197.5 5.90 0.00 8.70 66.0 11.90 31.0 3.0 52
197.50 VIPS1431J197.5 10.70 0.00 10.80 102.0 13.90 86.0 6.0 24
200.00 VIPS1424J200 9.00 2.50 7.30 20.0 9.00 1.0 3.0 144
200.00 VIPS1431J200 9.20 0.00 9.40 10.0 12.10 57.0 2.0 37
202.50 VIPS1424J202.5 7.14 3.64 5.60 10.0 8.20 22.0 1.0 22
202.50 VIPS1431J202.5 7.68 0.00 7.50 10.0 10.50 64.0 5.0 137
205.00 VIPS1424J205 6.00 2.67 5.10 8.0 6.60 86.0 8.0 59
205.00 VIPS1431J205 8.80 2.80 8.00 3.0 9.60 12.0 3.0 44
207.50 VIPS1424J207.5 4.14 2.93 3.50 1.0 4.90 154.0 4.0 57
207.50 VIPS1431J207.5 6.29 0.77 6.30 4.0 8.20 1.0 1.0 37
210.00 VIPS1424J210 1.90 0.45 1.95 2.0 3.30 112.0 6.0 70
210.00 VIPS1431J210 5.60 2.04 4.10 5.0 6.90 15.0 1.0 27
212.50 VIPS1424J212.5 0.85 -0.12 1.25 5.0 2.50 35.0 7.0 20
212.50 VIPS1431J212.5 4.40 1.85 3.70 6.0 5.80 51.0 10.0 1
215.00 VIPS1424J215 0.95 0.65 0.60 5.0 2.25 1.0 4.0 25
215.00 VIPS1431J215 3.40 1.40 2.75 6.0 4.80 1.0 1.0 22
217.50 VIPS1424J217.5 4.80 4.60 0.10 2.0 2.60 341.0 1.0 6
217.50 VIPS1431J217.5 0.50 -0.95 1.90 5.0 5.00 1.0 10.0 32
220.00 VIPS1424J220 0.37 0.00 0.10 2.0 4.00 460.0 4.0 18
220.00 VIPS1431J220 1.55 0.00 1.60 6.0 4.50 188.0 9.0 83
222.50 VIPS1424J222.5 1.65 1.55 0.10 2.0 3.80 436.0 2.0 5
222.50 VIPS1431J222.5 0.90 0.00 1.00 6.0 5.00 1.0 2.0 27
225.00 VIPS1424J225 5.10 5.00 0.10 2.0 3.80 439.0 3.0 3
225.00 VIPS1431J225 1.10 1.05 0.05 66.0 2.20 146.0 10.0 12
227.50 VIPS1424J227.5 1.10 1.00 0.10 11.0 3.80 274.0 10.0 20
227.50 VIPS1431J227.5 0.60 0.55 0.05 46.0 4.90 456.0 5.0 9
230.00 VIPS1424J230 3.06 3.01 0.05 1.0 3.00 114.0 10.0 10
230.00 VIPS1431J230 0.50 0.00 0.50 2.0 1.20 12.0 0.0 0
232.50 VIPS1424J232.5 2.50 2.45 0.05 1.0 3.00 114.0 5.0 5
232.50 VIPS1431J232.5 5.43 5.08 0.35 2.0 4.70 409.0 2.0 2
235.00 VIPS1424J235 0.05 0.00 0.05 1.0 4.20 234.0 0.0 0
235.00 VIPS1431J235 3.67 3.32 0.25 2.0 4.60 380.0 1.0 2
237.50 VIPS1424J237.5 4.48 1.58 0.05 1.0 3.80 234.0 4.0 4
237.50 VIPS1431J237.5 0.30 0.00 0.20 2.0 3.20 312.0 10.0 12
240.00 VIPS1424J240 1.61 -1.34 0.05 11.0 3.80 234.0 10.0 14
240.00 VIPS1431J240 0.58 0.00 0.15 2.0 3.20 283.0 3.0 3
242.50 VIPS1424J242.5 1.40 -1.45 0.05 10.0 3.70 234.0 2.0 2
242.50 VIPS1431J242.5 0.15 0.00 0.10 1.0 3.10 251.0 0.0 0
245.00 VIPS1424J245 2.80 0.00 0.20 11.0 3.70 234.0 0.0 0
245.00 VIPS1431J245 0.10 0.00 0.05 1.0 4.10 400.0 0.0 0
247.50 VIPS1424J247.5 2.45 -0.30 0.15 11.0 3.60 244.0 11.0 11
247.50 VIPS1431J247.5 1.45 1.35 0.05 1.0 3.10 168.0 1.0 1
250.00 VIPS1424J250 2.70 0.00 0.10 11.0 3.60 234.0 0.0 0
250.00 VIPS1431J250 0.25 0.00 0.05 1.0 3.10 144.0 1.0 1
252.50 VIPS1424J252.5 2.70 0.00 0.05 11.0 4.00 234.0 0.0 0
252.50 VIPS1431J252.5 3.40 0.00 0.10 10.0 3.10 148.0 0.0 0
255.00 VIPS1424J255 2.65 0.00 0.05 11.0 4.00 156.0 0.0 0
255.00 VIPS1431J255 3.40 0.00 0.10 11.0 3.00 168.0 0.0 0
257.50 VIPS1424J257.5 2.65 0.00 0.05 1.0 2.95 114.0 0.0 0
257.50 VIPS1431J257.5 3.40 0.00 0.05 10.0 3.00 73.0 0.0 0
260.00 VIPS1424J260 0.15 -2.50 0.10 1.0 3.50 159.0 1.0 1
260.00 VIPS1431J260 3.30 0.00 0.05 11.0 4.50 209.0 0.0 0

Put Options: VIPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 VIPS1424V130 2.60 0.00 0.00 0.0 3.90 146.0 0.0 0
135.00 VIPS1424V135 2.60 0.00 0.05 10.0 3.90 146.0 0.0 0
135.00 VIPS1431V135 3.70 0.00 0.15 11.0 3.70 151.0 0.0 0
140.00 VIPS1424V140 2.60 0.00 0.15 10.0 3.90 121.0 0.0 0
140.00 VIPS1431V140 3.30 0.00 0.25 11.0 3.70 151.0 0.0 0
144.00 VIPS1424V144 2.60 0.00 0.05 1.0 3.90 146.0 0.0 0
145.00 VIPS1424V145 2.60 0.00 0.05 1.0 3.90 146.0 0.0 0
145.00 VIPS1431V145 0.05 0.00 0.05 11.0 4.40 151.0 0.0 0
146.00 VIPS1424V146 2.60 0.00 0.05 1.0 3.90 146.0 0.0 0
147.00 VIPS1424V147 2.60 0.00 0.05 11.0 3.90 146.0 0.0 0
148.00 VIPS1424V148 2.60 0.00 0.05 11.0 3.90 146.0 0.0 0
149.00 VIPS1424V149 2.60 0.00 0.10 1.0 3.90 146.0 0.0 0
150.00 VIPS1424V150 0.70 0.00 0.10 11.0 3.50 159.0 0.0 0
150.00 VIPS1431V150 0.10 0.00 0.10 11.0 4.40 151.0 0.0 0
152.50 VIPS1424V152.5 2.75 0.00 0.10 1.0 3.90 146.0 0.0 0
155.00 VIPS1424V155 4.40 1.80 0.15 11.0 3.50 159.0 5.0 5
155.00 VIPS1431V155 0.15 0.00 0.15 1.0 4.50 151.0 0.0 0
157.50 VIPS1424V157.5 1.00 0.00 0.20 1.0 3.90 121.0 0.0 0
160.00 VIPS1424V160 1.20 -1.55 0.25 11.0 3.50 159.0 2.0 2
160.00 VIPS1431V160 0.20 0.00 0.20 1.0 4.50 151.0 0.0 0
162.50 VIPS1424V162.5 2.60 0.00 0.30 11.0 2.95 76.0 0.0 0
165.00 VIPS1424V165 2.10 -0.55 0.05 11.0 3.50 159.0 1.0 31
165.00 VIPS1431V165 6.20 5.90 0.30 11.0 3.10 268.0 21.0 20
167.50 VIPS1424V167.5 2.70 0.00 0.05 11.0 3.50 159.0 0.0 1
170.00 VIPS1424V170 1.70 0.70 0.10 11.0 1.00 29.0 39.0 66
170.00 VIPS1431V170 4.30 4.20 0.10 12.0 0.90 33.0 1.0 1
172.50 VIPS1424V172.5 5.20 3.95 0.20 1.0 3.90 156.0 14.0 32
172.50 VIPS1431V172.5 2.20 1.55 0.15 1.0 3.20 272.0 1.0 2
175.00 VIPS1424V175 0.05 0.00 0.05 1.0 1.05 48.0 1.0 126
175.00 VIPS1431V175 1.50 1.45 0.05 15.0 1.20 79.0 2.0 22
177.50 VIPS1424V177.5 5.90 5.85 0.05 1.0 4.90 11.0 1.0 74
177.50 VIPS1431V177.5 1.55 1.50 0.35 2.0 4.50 415.0 1.0 12
180.00 VIPS1424V180 1.80 1.75 0.05 1.0 4.90 11.0 5.0 43
180.00 VIPS1431V180 0.70 0.00 0.45 2.0 4.70 406.0 1.0 37
182.50 VIPS1424V182.5 1.61 1.46 0.15 2.0 1.60 1.0 1.0 64
182.50 VIPS1431V182.5 4.40 4.35 0.60 2.0 4.90 404.0 1.0 13
185.00 VIPS1424V185 0.60 0.35 0.25 2.0 0.30 15.0 12.0 243
185.00 VIPS1431V185 1.25 0.00 0.80 2.0 3.90 324.0 4.0 49
187.50 VIPS1424V187.5 1.66 -0.09 0.45 2.0 3.00 130.0 1.0 53
187.50 VIPS1431V187.5 3.40 2.70 0.05 25.0 3.40 365.0 25.0 34
190.00 VIPS1424V190 1.41 0.00 0.05 2.0 1.50 280.0 12.0 57
190.00 VIPS1431V190 1.90 0.00 0.05 65.0 4.90 468.0 3.0 48
192.50 VIPS1424V192.5 0.25 0.00 0.15 2.0 1.65 273.0 2.0 37
192.50 VIPS1431V192.5 5.07 3.47 0.05 101.0 4.90 552.0 2.0 11
195.00 VIPS1424V195 1.33 0.00 0.30 2.0 4.30 557.0 5.0 242
195.00 VIPS1431V195 4.00 0.00 0.15 11.0 2.00 2.0 1.0 32
197.50 VIPS1424V197.5 1.65 0.00 0.60 2.0 4.70 510.0 6.0 111
197.50 VIPS1431V197.5 4.75 0.00 1.40 5.0 5.10 1.0 1.0 27
200.00 VIPS1424V200 1.51 0.00 0.30 20.0 0.60 1.0 54.0 97
200.00 VIPS1431V200 7.00 0.00 2.25 5.0 5.50 111.0 8.0 18
202.50 VIPS1424V202.5 8.10 6.65 0.55 6.0 5.00 1.0 1.0 4
202.50 VIPS1431V202.5 6.21 0.00 2.95 4.0 5.90 3.0 7.0 32
205.00 VIPS1424V205 3.50 0.00 1.00 5.0 5.00 1.0 135.0 127
205.00 VIPS1431V205 7.90 0.00 4.00 9.0 7.20 324.0 61.0 71
207.50 VIPS1424V207.5 3.60 -0.70 1.95 4.0 4.20 68.0 1.0 10
207.50 VIPS1431V207.5 17.75 10.65 4.80 10.0 8.20 276.0 1.0 1
210.00 VIPS1424V210 19.93 14.33 2.10 1.0 4.30 1.0 3.0 11
210.00 VIPS1431V210 8.60 0.00 6.20 35.0 9.50 284.0 0.0 0
212.50 VIPS1424V212.5 22.62 15.52 4.60 20.0 8.00 375.0 6.0 10
212.50 VIPS1431V212.5 39.80 29.60 7.70 37.0 10.90 152.0 57.0 57
215.00 VIPS1424V215 44.00 34.70 6.40 35.0 10.00 359.0 1.0 5
215.00 VIPS1431V215 11.70 0.00 9.30 35.0 12.60 263.0 0.0 0
217.50 VIPS1424V217.5 24.35 12.95 8.80 21.0 12.30 110.0 1.0 2
217.50 VIPS1431V217.5 13.50 0.00 11.20 32.0 14.40 234.0 0.0 0
220.00 VIPS1424V220 13.80 0.00 11.00 21.0 14.60 121.0 0.0 0
220.00 VIPS1431V220 15.50 0.00 13.00 35.0 16.30 267.0 0.0 0
222.50 VIPS1424V222.5 16.30 0.00 13.40 21.0 17.00 129.0 0.0 0
222.50 VIPS1431V222.5 17.60 0.00 14.90 30.0 18.40 307.0 0.0 0
225.00 VIPS1424V225 18.70 0.00 15.80 31.0 19.20 71.0 0.0 0
225.00 VIPS1431V225 31.00 11.20 17.10 34.0 20.40 127.0 10.0 10
227.50 VIPS1424V227.5 21.20 0.00 18.30 31.0 21.70 71.0 0.0 0
227.50 VIPS1431V227.5 22.00 0.00 19.30 30.0 22.60 111.0 0.0 0
230.00 VIPS1424V230 23.70 0.00 20.70 31.0 24.20 84.0 0.0 0
230.00 VIPS1431V230 24.30 0.00 21.40 10.0 24.90 72.0 0.0 0
232.50 VIPS1424V232.5 26.10 0.00 23.20 31.0 26.70 84.0 0.0 0
232.50 VIPS1431V232.5 26.70 0.00 23.90 21.0 27.10 41.0 0.0 0
235.00 VIPS1424V235 28.70 0.00 25.80 31.0 29.30 53.0 0.0 0
235.00 VIPS1431V235 29.00 0.00 26.20 10.0 29.70 95.0 0.0 0
237.50 VIPS1424V237.5 31.20 0.00 27.80 32.0 31.80 31.0 0.0 0
237.50 VIPS1431V237.5 31.50 0.00 28.60 10.0 32.20 133.0 0.0 0
240.00 VIPS1424V240 33.60 0.00 30.40 28.0 34.40 89.0 0.0 0
240.00 VIPS1431V240 33.80 0.00 31.00 10.0 34.60 55.0 0.0 0
242.50 VIPS1424V242.5 36.10 0.00 32.80 36.0 36.80 31.0 0.0 0
242.50 VIPS1431V242.5 36.20 0.00 32.70 10.0 37.00 101.0 0.0 0
245.00 VIPS1424V245 38.60 0.00 35.30 28.0 39.40 89.0 0.0 0
245.00 VIPS1431V245 38.70 0.00 35.10 10.0 39.50 103.0 0.0 0
247.50 VIPS1424V247.5 41.10 0.00 37.80 36.0 41.80 31.0 0.0 0
247.50 VIPS1431V247.5 41.20 0.00 37.60 11.0 41.80 57.0 0.0 0
250.00 VIPS1424V250 43.60 0.00 40.30 26.0 44.40 31.0 0.0 0
250.00 VIPS1431V250 43.70 0.00 39.90 21.0 44.30 24.0 0.0 0
252.50 VIPS1424V252.5 46.00 0.00 42.80 32.0 46.80 31.0 0.0 0
252.50 VIPS1431V252.5 46.20 0.00 42.40 21.0 46.70 41.0 0.0 0
255.00 VIPS1424V255 48.50 0.00 45.80 20.0 49.20 41.0 0.0 0
255.00 VIPS1431V255 48.70 0.00 44.90 21.0 49.40 29.0 0.0 0
257.50 VIPS1424V257.5 51.00 0.00 48.00 25.0 51.80 31.0 0.0 0
257.50 VIPS1431V257.5 51.10 0.00 47.50 1.0 51.90 57.0 0.0 0
260.00 VIPS1424V260 53.50 0.00 50.70 20.0 54.20 41.0 0.0 0
260.00 VIPS1431V260 53.60 0.00 49.90 3.0 54.40 29.0 0.0 0