Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 2 Shs $214.10

down -1.81


21/8/2014 04:01 PM  |  : VIPS  
Industries :
Last Trade: 214.10
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: -1.81 (-0.84 %)
Prev Close: 215.91
Open: 216.85
Bid: 213.75
Ask: 214.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VIPS Trend Analysis - it has outperformed the S&P 500 by 402%
Options:

Call Options: VIPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 VIPS1422H145 68.70 0.00 68.70 25.0 71.70 410.0 0.0 0
149.00 VIPS1429H149 63.90 0.00 63.90 51.0 67.30 243.0 0.0 0
150.00 VIPS1422H150 63.70 0.00 63.70 25.0 66.70 410.0 0.0 0
150.00 VIPS1429H150 63.20 0.00 63.20 14.0 66.50 362.0 0.0 0
152.50 VIPS1429H152.5 60.60 0.00 60.60 10.0 64.00 362.0 0.0 0
155.00 VIPS1422H155 63.50 4.80 58.70 25.0 61.70 410.0 1.0 0
155.00 VIPS1429H155 58.40 0.00 58.40 15.0 61.60 347.0 0.0 0
157.50 VIPS1429H157.5 55.70 0.00 55.70 11.0 59.10 362.0 0.0 0
160.00 VIPS1422H160 53.70 0.00 53.70 35.0 56.60 442.0 0.0 0
160.00 VIPS1429H160 53.70 0.00 53.70 28.0 56.60 30.0 0.0 0
162.50 VIPS1422H162.5 53.90 2.70 51.20 25.0 54.20 406.0 1.0 1
162.50 VIPS1429H162.5 51.20 0.00 51.20 28.0 54.10 30.0 0.0 0
165.00 VIPS1422H165 48.70 0.00 48.70 25.0 51.70 410.0 0.0 0
165.00 VIPS1429H165 48.70 0.00 48.70 28.0 51.60 30.0 0.0 0
167.50 VIPS1422H167.5 46.20 0.00 46.20 35.0 49.10 406.0 0.0 0
167.50 VIPS1429H167.5 46.10 0.00 46.10 26.0 49.10 367.0 0.0 0
170.00 VIPS1422H170 29.00 -14.60 43.60 35.0 46.60 406.0 5.0 5
170.00 VIPS1429H170 43.60 0.00 43.60 29.0 46.60 367.0 0.0 0
172.50 VIPS1422H172.5 41.20 0.00 41.20 25.0 44.20 410.0 0.0 0
172.50 VIPS1429H172.5 41.10 0.00 41.10 25.0 44.10 387.0 0.0 0
175.00 VIPS1422H175 38.70 0.00 38.70 25.0 41.70 410.0 0.0 0
175.00 VIPS1429H175 38.60 0.00 38.60 25.0 41.60 391.0 0.0 0
177.50 VIPS1422H177.5 36.20 0.00 36.20 25.0 39.20 410.0 0.0 0
177.50 VIPS1429H177.5 36.10 0.00 36.10 25.0 39.10 387.0 0.0 0
180.00 VIPS1422H180 25.00 -8.60 33.60 38.0 36.60 451.0 1.0 3
180.00 VIPS1429H180 33.60 0.00 33.60 38.0 36.60 387.0 0.0 0
182.50 VIPS1422H182.5 31.20 0.00 31.20 25.0 34.20 410.0 0.0 0
182.50 VIPS1429H182.5 35.70 4.50 31.20 47.0 34.10 401.0 10.0 11
185.00 VIPS1422H185 40.40 11.60 28.80 35.0 31.70 400.0 1.0 1
185.00 VIPS1429H185 38.50 10.10 28.40 20.0 31.40 308.0 1.0 13
187.50 VIPS1422H187.5 19.90 -6.40 26.30 41.0 29.10 89.0 2.0 2
187.50 VIPS1429H187.5 24.72 -1.08 25.80 21.0 28.90 10.0 1.0 1
190.00 VIPS1422H190 24.10 0.00 23.70 51.0 26.60 462.0 1.0 1
190.00 VIPS1429H190 26.07 2.57 23.50 30.0 26.40 198.0 1.0 6
192.50 VIPS1422H192.5 21.20 0.00 21.20 39.0 24.20 401.0 0.0 0
192.50 VIPS1429H192.5 28.67 7.27 21.40 20.0 24.20 63.0 5.0 7
195.00 VIPS1422H195 10.40 -8.40 18.80 35.0 21.70 431.0 1.0 1
195.00 VIPS1429H195 20.76 1.76 19.00 12.0 21.80 481.0 3.0 5
197.50 VIPS1422H197.5 15.60 -0.70 16.30 56.0 19.10 466.0 13.0 3
197.50 VIPS1429H197.5 27.70 11.10 16.60 48.0 19.40 452.0 1.0 4
200.00 VIPS1422H200 16.30 0.00 13.80 36.0 16.70 491.0 1.0 32
200.00 VIPS1429H200 18.70 4.30 14.40 50.0 17.00 243.0 2.0 15
202.50 VIPS1422H202.5 18.06 7.06 11.00 21.0 13.90 30.0 10.0 25
202.50 VIPS1429H202.5 15.20 3.10 12.10 75.0 14.90 369.0 3.0 3
205.00 VIPS1422H205 11.40 0.00 8.60 20.0 11.40 358.0 1.0 30
205.00 VIPS1429H205 13.40 3.30 10.10 50.0 12.60 477.0 4.0 24
207.50 VIPS1422H207.5 11.30 5.20 6.10 21.0 9.10 60.0 1.0 32
207.50 VIPS1429H207.5 9.60 1.30 8.30 88.0 11.00 604.0 1.0 17
210.00 VIPS1422H210 8.67 4.67 4.00 41.0 6.80 408.0 3.0 56
210.00 VIPS1429H210 11.60 5.10 6.50 56.0 9.20 626.0 2.0 91
212.50 VIPS1422H212.5 3.00 0.00 2.20 56.0 4.50 501.0 4.0 14
212.50 VIPS1429H212.5 9.00 3.90 5.10 126.0 7.80 615.0 1.0 18
215.00 VIPS1422H215 1.10 0.00 0.90 49.0 1.75 163.0 2.0 54
215.00 VIPS1429H215 4.70 0.00 4.00 10.0 4.80 193.0 56.0 88
217.50 VIPS1422H217.5 0.70 0.00 0.40 38.0 0.95 232.0 94.0 292
217.50 VIPS1429H217.5 4.78 0.00 3.10 4.0 3.70 8.0 1.0 65
220.00 VIPS1422H220 0.30 0.00 0.10 50.0 0.30 1.0 39.0 175
220.00 VIPS1429H220 3.10 0.00 2.00 206.0 3.70 690.0 15.0 57
222.50 VIPS1422H222.5 0.15 0.00 0.05 1.0 0.35 20.0 6.0 106
222.50 VIPS1429H222.5 2.50 0.00 1.45 206.0 2.95 727.0 2.0 33
225.00 VIPS1422H225 0.16 0.00 0.15 5.0 0.20 41.0 10.0 136
225.00 VIPS1429H225 1.55 0.00 1.30 1.0 2.00 1.0 57.0 106
227.50 VIPS1422H227.5 0.05 0.00 0.05 1.0 0.30 116.0 1.0 50
230.00 VIPS1422H230 0.06 0.00 0.05 1.0 0.20 26.0 5.0 161
230.00 VIPS1429H230 0.80 0.00 0.55 87.0 1.00 176.0 31.0 81
232.50 VIPS1422H232.5 0.10 0.05 0.05 11.0 0.40 110.0 4.0 54
235.00 VIPS1422H235 0.15 -0.25 0.10 73.0 0.40 131.0 4.0 47
237.50 VIPS1422H237.5 0.49 -0.36 0.05 5.0 0.85 431.0 1.0 14
240.00 VIPS1422H240 0.37 -0.38 0.05 5.0 0.75 354.0 5.0 50
240.00 VIPS1429H240 0.35 0.00 0.05 106.0 1.00 516.0 11.0 96
242.50 VIPS1422H242.5 0.46 0.21 0.05 1.0 0.25 92.0 10.0 36
245.00 VIPS1422H245 3.75 3.50 0.05 10.0 0.25 93.0 10.0 30
247.50 VIPS1422H247.5 1.95 1.70 0.10 11.0 0.25 74.0 1.0 14
250.00 VIPS1422H250 0.25 0.15 0.05 72.0 0.10 2.0 1.0 141
250.00 VIPS1429H250 0.50 0.45 0.05 43.0 0.95 414.0 11.0 75
252.50 VIPS1422H252.5 0.35 -0.25 0.05 11.0 0.60 88.0 2.0 27
255.00 VIPS1422H255 0.60 0.00 0.05 11.0 0.60 122.0 0.0 0
257.50 VIPS1422H257.5 0.25 0.00 0.05 11.0 0.25 75.0 0.0 0
260.00 VIPS1422H260 0.05 -0.20 0.05 11.0 0.25 89.0 2.0 57
260.00 VIPS1429H260 1.15 0.30 0.05 5.0 0.85 286.0 2.0 11
262.50 VIPS1422H262.5 0.25 0.00 0.10 11.0 0.25 85.0 0.0 0
265.00 VIPS1422H265 0.25 0.00 0.05 11.0 0.25 75.0 0.0 0
270.00 VIPS1422H270 1.01 0.76 0.05 11.0 0.25 97.0 13.0 23
270.00 VIPS1429H270 1.50 0.55 0.10 11.0 0.95 107.0 1.0 13
275.00 VIPS1422H275 0.60 0.00 0.00 0.0 0.60 56.0 0.0 0
275.00 VIPS1429H275 0.90 0.00 0.05 11.0 0.90 90.0 0.0 0
280.00 VIPS1422H280 0.25 0.00 0.00 0.0 0.25 47.0 0.0 0
280.00 VIPS1429H280 0.90 0.00 0.05 1.0 0.90 59.0 0.0 0
285.00 VIPS1422H285 0.60 0.00 0.00 0.0 0.60 56.0 0.0 0
285.00 VIPS1429H285 0.90 0.00 0.05 1.0 0.90 59.0 0.0 0
290.00 VIPS1422H290 0.25 0.00 0.00 0.0 0.25 76.0 0.0 0
290.00 VIPS1429H290 0.90 0.00 0.05 1.0 0.90 59.0 0.0 0
295.00 VIPS1422H295 0.60 0.00 0.00 0.0 0.60 122.0 0.0 0
295.00 VIPS1429H295 0.90 0.00 0.00 0.0 0.90 91.0 0.0 0
300.00 VIPS1422H300 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0
300.00 VIPS1429H300 0.85 0.00 0.00 0.0 0.85 119.0 0.0 0
305.00 VIPS1422H305 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
305.00 VIPS1429H305 0.60 0.00 0.00 0.0 0.60 52.0 0.0 0
310.00 VIPS1422H310 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
310.00 VIPS1429H310 0.25 0.00 0.00 0.0 0.25 47.0 0.0 0
315.00 VIPS1422H315 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
315.00 VIPS1429H315 0.25 0.00 0.00 0.0 0.25 47.0 0.0 0
320.00 VIPS1422H320 0.25 0.00 0.00 0.0 0.25 55.0 0.0 0
320.00 VIPS1429H320 0.25 0.00 0.00 0.0 0.25 47.0 0.0 0
325.00 VIPS1422H325 0.25 0.00 0.00 0.0 0.25 55.0 0.0 0
325.00 VIPS1429H325 0.30 0.00 0.00 0.0 0.30 51.0 0.0 0
330.00 VIPS1422H330 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
330.00 VIPS1429H330 0.25 0.00 0.00 0.0 0.25 47.0 0.0 0
335.00 VIPS1422H335 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
335.00 VIPS1429H335 0.25 0.00 0.00 0.0 0.25 47.0 0.0 0
340.00 VIPS1422H340 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
340.00 VIPS1429H340 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0

Put Options: VIPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 VIPS1422T145 0.25 0.05 0.05 10.0 0.20 31.0 11.0 11
149.00 VIPS1429T149 0.60 0.35 0.05 10.0 0.25 78.0 10.0 12
150.00 VIPS1422T150 0.95 0.00 0.05 10.0 0.95 126.0 0.0 0
150.00 VIPS1429T150 1.90 1.30 0.05 10.0 0.60 143.0 4.0 4
152.50 VIPS1429T152.5 0.70 0.10 0.10 10.0 0.60 58.0 10.0 11
155.00 VIPS1422T155 0.80 0.00 0.10 10.0 0.80 117.0 0.0 0
155.00 VIPS1429T155 1.51 0.61 0.05 10.0 0.90 63.0 1.0 1
157.50 VIPS1429T157.5 1.55 0.95 0.05 11.0 0.60 143.0 1.0 9
160.00 VIPS1422T160 1.16 0.36 0.10 10.0 0.80 127.0 1.0 12
160.00 VIPS1429T160 1.80 1.50 0.05 11.0 0.30 102.0 10.0 11
162.50 VIPS1422T162.5 0.39 -0.41 0.05 10.0 0.80 187.0 1.0 27
162.50 VIPS1429T162.5 1.50 0.90 0.05 11.0 0.60 143.0 10.0 22
165.00 VIPS1422T165 0.50 -0.50 0.05 11.0 1.00 209.0 6.0 41
165.00 VIPS1429T165 1.80 0.75 0.05 10.0 1.05 234.0 11.0 22
167.50 VIPS1422T167.5 0.65 0.60 0.05 10.0 0.05 2.0 1.0 2
167.50 VIPS1429T167.5 2.26 1.66 0.05 10.0 0.60 103.0 11.0 21
170.00 VIPS1422T170 0.25 -0.25 0.10 2.0 0.50 323.0 10.0 12
170.00 VIPS1429T170 1.85 1.35 0.05 10.0 0.50 103.0 11.0 23
172.50 VIPS1422T172.5 2.09 1.09 0.05 10.0 1.00 226.0 1.0 1
172.50 VIPS1429T172.5 3.00 2.05 0.05 1.0 0.95 252.0 11.0 22
175.00 VIPS1422T175 0.45 -0.15 0.15 13.0 0.60 88.0 1.0 16
175.00 VIPS1429T175 2.51 1.86 0.10 1.0 0.65 132.0 10.0 10
177.50 VIPS1422T177.5 0.60 0.00 0.05 10.0 0.60 88.0 10.0 21
177.50 VIPS1429T177.5 2.85 2.55 0.05 1.0 0.30 115.0 11.0 12
180.00 VIPS1422T180 2.40 1.35 0.05 10.0 1.05 163.0 11.0 14
180.00 VIPS1429T180 0.33 -0.32 0.55 1.0 0.65 132.0 1.0 15
182.50 VIPS1422T182.5 0.60 0.00 0.05 15.0 0.60 132.0 1.0 37
182.50 VIPS1429T182.5 0.25 -0.40 0.05 87.0 0.65 132.0 40.0 32
185.00 VIPS1422T185 0.25 -0.40 0.05 11.0 0.65 132.0 1.0 7
185.00 VIPS1429T185 1.20 0.60 0.05 11.0 0.60 213.0 41.0 49
187.50 VIPS1422T187.5 0.20 -0.10 0.10 11.0 0.30 123.0 5.0 85
187.50 VIPS1429T187.5 4.20 3.40 0.05 11.0 0.80 427.0 10.0 11
190.00 VIPS1422T190 0.36 -0.39 0.05 11.0 0.75 328.0 5.0 56
190.00 VIPS1429T190 0.15 -0.75 0.10 11.0 0.90 409.0 1.0 32
192.50 VIPS1422T192.5 1.95 1.40 0.05 11.0 0.55 321.0 10.0 10
192.50 VIPS1429T192.5 0.50 -0.15 0.05 13.0 0.65 414.0 40.0 22
195.00 VIPS1422T195 0.43 0.03 0.10 11.0 0.40 132.0 30.0 63
195.00 VIPS1429T195 0.35 0.30 0.05 139.0 0.45 84.0 15.0 33
197.50 VIPS1422T197.5 0.85 0.40 0.05 11.0 0.45 84.0 2.0 9
197.50 VIPS1429T197.5 0.38 0.00 0.15 134.0 0.60 12.0 27.0 120
200.00 VIPS1422T200 0.45 0.10 0.15 5.0 0.35 32.0 5.0 88
200.00 VIPS1429T200 0.60 0.00 0.35 100.0 0.70 4.0 30.0 194
202.50 VIPS1422T202.5 0.05 0.00 0.05 11.0 0.15 10.0 2.0 79
202.50 VIPS1429T202.5 0.83 0.00 0.55 155.0 1.35 20.0 17.0 46
205.00 VIPS1422T205 0.16 0.00 0.05 2.0 0.15 1.0 17.0 201
205.00 VIPS1429T205 1.25 0.00 1.00 15.0 1.50 7.0 32.0 76
207.50 VIPS1422T207.5 0.18 0.00 0.10 4.0 0.35 12.0 7.0 154
207.50 VIPS1429T207.5 1.85 0.00 1.45 215.0 2.50 37.0 66.0 81
210.00 VIPS1422T210 0.32 0.00 0.15 132.0 0.60 47.0 158.0 345
210.00 VIPS1429T210 2.43 0.00 2.25 209.0 3.30 250.0 57.0 150
212.50 VIPS1422T212.5 1.16 0.00 0.75 30.0 1.25 20.0 100.0 305
212.50 VIPS1429T212.5 3.53 0.00 3.40 87.0 4.10 172.0 64.0 118
215.00 VIPS1422T215 2.12 0.00 1.65 63.0 2.40 81.0 176.0 333
215.00 VIPS1429T215 5.00 0.00 4.80 4.0 5.20 3.0 77.0 186
217.50 VIPS1422T217.5 3.83 0.00 3.70 52.0 4.50 71.0 28.0 116
217.50 VIPS1429T217.5 4.66 0.00 6.10 3.0 7.10 31.0 10.0 23
220.00 VIPS1422T220 5.90 0.00 5.30 104.0 6.80 57.0 17.0 74
220.00 VIPS1429T220 6.36 -1.04 7.40 150.0 8.70 127.0 5.0 15
222.50 VIPS1422T222.5 7.20 0.00 6.40 404.0 9.20 54.0 3.0 116
222.50 VIPS1429T222.5 7.80 -1.70 9.50 77.0 10.80 196.0 2.0 13
225.00 VIPS1422T225 10.40 0.00 8.80 33.0 11.60 21.0 11.0 38
225.00 VIPS1429T225 7.77 -2.03 9.80 464.0 12.80 96.0 2.0 3
227.50 VIPS1422T227.5 13.10 0.00 11.80 193.0 13.80 76.0 3.0 6
230.00 VIPS1422T230 12.50 -0.90 13.40 386.0 16.30 66.0 2.0 16
230.00 VIPS1429T230 16.00 0.00 14.30 285.0 17.10 233.0 3.0 16
232.50 VIPS1422T232.5 15.90 0.00 15.90 341.0 18.80 74.0 0.0 0
235.00 VIPS1422T235 18.50 0.00 18.50 408.0 21.40 60.0 0.0 0
237.50 VIPS1422T237.5 21.00 0.00 21.00 409.0 23.80 10.0 0.0 0
240.00 VIPS1422T240 20.80 -2.60 23.40 389.0 26.30 63.0 4.0 14
240.00 VIPS1429T240 23.70 0.00 23.70 298.0 26.80 89.0 0.0 0
242.50 VIPS1422T242.5 26.00 0.00 26.00 390.0 28.80 30.0 0.0 0
245.00 VIPS1422T245 28.50 0.00 28.50 390.0 31.30 41.0 0.0 0
247.50 VIPS1422T247.5 30.90 0.00 30.90 387.0 33.90 48.0 0.0 0
250.00 VIPS1422T250 33.30 0.00 33.30 392.0 36.40 73.0 0.0 0
250.00 VIPS1429T250 33.60 0.00 33.60 292.0 36.50 46.0 0.0 0
252.50 VIPS1422T252.5 35.90 0.00 35.90 366.0 38.80 53.0 0.0 0
255.00 VIPS1422T255 38.40 0.00 38.40 366.0 41.30 53.0 0.0 0
257.50 VIPS1422T257.5 40.90 0.00 40.90 346.0 44.00 53.0 0.0 0
260.00 VIPS1422T260 43.70 0.00 43.70 21.0 46.50 21.0 0.0 0
260.00 VIPS1429T260 43.80 0.00 43.80 21.0 46.90 21.0 0.0 0
262.50 VIPS1422T262.5 46.20 0.00 46.20 21.0 49.20 21.0 0.0 0
265.00 VIPS1422T265 48.70 0.00 48.70 21.0 51.50 21.0 0.0 0
270.00 VIPS1422T270 53.70 0.00 53.70 21.0 56.70 21.0 0.0 0
270.00 VIPS1429T270 53.50 0.00 53.50 309.0 56.20 45.0 0.0 0
275.00 VIPS1422T275 58.70 0.00 58.70 21.0 61.50 21.0 0.0 0
275.00 VIPS1429T275 58.40 0.00 58.40 276.0 61.40 35.0 0.0 0
280.00 VIPS1422T280 63.70 0.00 63.70 21.0 66.50 21.0 0.0 0
280.00 VIPS1429T280 63.40 0.00 63.40 303.0 66.20 30.0 0.0 0
285.00 VIPS1422T285 68.70 0.00 68.70 21.0 71.50 21.0 0.0 0
285.00 VIPS1429T285 68.40 0.00 68.40 275.0 71.20 35.0 0.0 0
290.00 VIPS1422T290 67.80 -5.60 73.40 346.0 76.50 53.0 1.0 1
290.00 VIPS1429T290 73.40 0.00 73.40 263.0 76.20 35.0 0.0 0
295.00 VIPS1422T295 78.40 0.00 78.40 367.0 81.40 53.0 0.0 0
295.00 VIPS1429T295 76.70 -1.70 78.40 269.0 81.20 35.0 1.0 1
300.00 VIPS1422T300 83.30 0.00 83.30 316.0 86.40 53.0 0.0 0
300.00 VIPS1429T300 83.40 0.00 83.40 309.0 86.30 35.0 0.0 0
305.00 VIPS1422T305 88.40 0.00 88.40 351.0 91.30 30.0 0.0 0
305.00 VIPS1429T305 88.30 0.00 88.30 314.0 91.30 12.0 0.0 0
310.00 VIPS1422T310 93.40 0.00 93.40 10.0 96.50 31.0 0.0 0
310.00 VIPS1429T310 93.70 0.00 93.70 249.0 97.00 10.0 0.0 0
315.00 VIPS1422T315 98.40 0.00 98.40 10.0 101.50 31.0 0.0 0
315.00 VIPS1429T315 98.70 0.00 98.70 262.0 102.00 10.0 0.0 0
320.00 VIPS1422T320 103.40 0.00 103.40 331.0 106.60 47.0 0.0 0
320.00 VIPS1429T320 103.70 0.00 103.70 191.0 107.10 50.0 0.0 0
325.00 VIPS1422T325 108.40 0.00 108.40 10.0 111.50 31.0 0.0 0
325.00 VIPS1429T325 108.70 0.00 108.70 191.0 112.00 14.0 0.0 0
330.00 VIPS1422T330 113.40 0.00 113.40 10.0 116.50 31.0 0.0 0
330.00 VIPS1429T330 113.70 0.00 113.70 111.0 117.10 40.0 0.0 0
335.00 VIPS1422T335 118.40 0.00 118.40 10.0 121.50 31.0 0.0 0
335.00 VIPS1429T335 118.70 0.00 118.70 137.0 122.10 40.0 0.0 0
340.00 VIPS1422T340 123.40 0.00 123.40 10.0 126.50 31.0 0.0 0
340.00 VIPS1429T340 123.70 0.00 123.70 14.0 126.80 14.0 0.0 0
Trading Center