$209.00 +2.70 (1.31%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 2 Shs -

Sep. 19, 2014 | 04:00 PM
Last Trade: 209.00
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +2.70 (1.31%)
Prev Close: 206.30
Open: 208.49
Bid: 206.00
Ask: 207.45
Options:

Call Options: VIPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 VIPS1426I145 54.30 -6.00 57.70 255.0 60.80 36.0 1.0 0
148.00 VIPS1426I148 0.00 0.00 54.70 255.0 57.80 36.0 0.0 0
149.00 VIPS1426I149 0.00 0.00 53.70 255.0 56.80 36.0 0.0 0
150.00 VIPS1426I150 55.60 0.00 53.50 25.0 56.80 21.0 6.0 3
155.00 VIPS1426I155 50.30 0.00 48.50 65.0 51.80 21.0 0.0 0
160.00 VIPS1426I160 45.60 0.00 43.50 25.0 46.80 21.0 0.0 0
162.50 VIPS1426I162.5 0.00 0.00 41.10 41.0 44.30 21.0 0.0 0
165.00 VIPS1426I165 40.30 0.00 38.60 41.0 41.80 21.0 0.0 0
167.50 VIPS1426I167.5 0.00 0.00 36.10 41.0 39.30 21.0 0.0 0
170.00 VIPS1426I170 35.70 0.00 33.10 255.0 36.50 11.0 0.0 0
172.50 VIPS1426I172.5 32.70 0.00 30.50 205.0 33.70 110.0 0.0 0
175.00 VIPS1426I175 30.40 0.00 27.90 249.0 30.90 42.0 0.0 0
177.50 VIPS1426I177.5 23.80 -4.50 25.50 238.0 28.40 42.0 1.0 1
180.00 VIPS1426I180 25.60 0.00 23.10 281.0 26.00 21.0 0.0 0
182.50 VIPS1426I182.5 23.40 0.00 20.50 254.0 23.60 68.0 0.0 0
185.00 VIPS1426I185 20.80 0.00 18.30 274.0 21.30 51.0 0.0 0
187.50 VIPS1426I187.5 10.30 -8.20 15.80 249.0 19.10 222.0 1.0 1
190.00 VIPS1426I190 19.00 0.30 15.00 91.0 16.90 345.0 22.0 36
192.50 VIPS1426I192.5 14.30 0.00 11.60 377.0 14.90 367.0 2.0 4
195.00 VIPS1426I195 12.20 -1.40 10.00 226.0 13.00 430.0 11.0 15
197.50 VIPS1426I197.5 7.10 -4.90 8.80 97.0 10.70 397.0 3.0 8
200.00 VIPS1426I200 7.10 -3.10 7.30 141.0 8.70 11.0 13.0 73
202.50 VIPS1426I202.5 6.00 -2.65 5.70 117.0 6.70 65.0 2.0 49
205.00 VIPS1426I205 4.50 -2.50 4.40 115.0 5.50 136.0 28.0 36
207.50 VIPS1426I207.5 3.50 -3.00 3.20 136.0 4.00 65.0 67.0 56
210.00 VIPS1426I210 2.55 -1.95 2.35 83.0 3.00 46.0 135.0 189
212.50 VIPS1426I212.5 2.26 -1.11 1.55 20.0 2.75 119.0 2.0 29
215.00 VIPS1426I215 1.75 -0.08 1.15 59.0 1.90 53.0 35.0 42
217.50 VIPS1426I217.5 1.95 0.00 0.80 50.0 2.05 372.0 3.0 91
220.00 VIPS1426I220 0.80 -0.80 0.50 81.0 1.00 33.0 8.0 20
222.50 VIPS1426I222.5 0.75 0.00 0.05 87.0 4.60 659.0 1.0 12
225.00 VIPS1426I225 0.76 -0.08 0.20 2.0 4.50 623.0 21.0 76
227.50 VIPS1426I227.5 1.35 1.15 0.10 268.0 0.85 166.0 1.0 13
230.00 VIPS1426I230 0.17 -0.33 0.25 20.0 4.30 595.0 1.0 58
232.50 VIPS1426I232.5 0.05 0.00 0.10 20.0 4.20 620.0 0.0 0
235.00 VIPS1426I235 0.33 -0.08 0.05 10.0 4.10 606.0 20.0 32
237.50 VIPS1426I237.5 5.10 3.60 0.15 11.0 4.00 621.0 51.0 51
240.00 VIPS1426I240 0.15 -0.35 0.10 1.0 4.00 617.0 1.0 33
242.50 VIPS1426I242.5 4.60 1.60 0.05 11.0 3.90 1.0 10.0 14
245.00 VIPS1426I245 0.85 0.00 0.05 10.0 3.90 916.0 0.0 0
247.50 VIPS1426I247.5 0.85 0.00 0.05 11.0 3.90 838.0 0.0 0
250.00 VIPS1426I250 1.45 -0.65 0.15 1.0 3.90 270.0 7.0 39
252.50 VIPS1426I252.5 0.60 0.00 0.05 1.0 3.90 227.0 0.0 0
255.00 VIPS1426I255 1.00 0.40 0.10 11.0 4.00 497.0 11.0 11
257.50 VIPS1426I257.5 0.60 0.00 0.05 21.0 3.90 227.0 0.0 0
260.00 VIPS1426I260 0.75 0.15 0.05 11.0 3.90 497.0 11.0 11
265.00 VIPS1426I265 0.50 0.00 0.05 1.0 3.90 270.0 0.0 0
270.00 VIPS1426I270 0.45 -0.05 0.05 1.0 3.90 270.0 11.0 11
275.00 VIPS1426I275 0.35 -0.15 0.05 10.0 3.90 270.0 11.0 11
280.00 VIPS1426I280 0.25 -0.35 0.10 11.0 3.90 227.0 11.0 11
285.00 VIPS1426I285 0.50 0.00 0.05 11.0 3.90 497.0 0.0 0
290.00 VIPS1426I290 0.60 0.00 0.10 1.0 3.90 497.0 0.0 0
295.00 VIPS1426I295 0.50 0.00 0.05 1.0 3.90 227.0 0.0 0
300.00 VIPS1426I300 0.50 0.00 0.05 1.0 3.90 353.0 0.0 0
305.00 VIPS1426I305 0.50 0.00 0.05 10.0 3.90 353.0 0.0 0
310.00 VIPS1426I310 0.50 0.00 0.05 10.0 3.90 353.0 0.0 0
315.00 VIPS1426I315 0.50 0.00 0.00 0.0 3.90 347.0 0.0 0
320.00 VIPS1426I320 0.50 0.00 0.00 0.0 3.90 347.0 0.0 0

Put Options: VIPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 VIPS1426U145 0.60 0.00 0.00 0.0 3.90 227.0 0.0 0
148.00 VIPS1426U148 0.00 0.00 0.00 0.0 3.90 227.0 0.0 0
149.00 VIPS1426U149 0.00 0.00 0.00 0.0 3.90 227.0 0.0 0
150.00 VIPS1426U150 0.50 0.00 0.05 10.0 3.90 412.0 0.0 0
155.00 VIPS1426U155 0.60 0.00 0.00 0.0 3.90 363.0 0.0 0
160.00 VIPS1426U160 0.20 -0.30 0.05 10.0 0.20 47.0 300.0 305
162.50 VIPS1426U162.5 0.00 0.00 0.00 0.0 3.90 389.0 0.0 0
165.00 VIPS1426U165 0.50 0.00 0.10 1.0 3.90 817.0 0.0 0
167.50 VIPS1426U167.5 0.00 0.00 0.00 0.0 3.90 605.0 0.0 0
170.00 VIPS1426U170 2.05 1.95 0.10 11.0 3.90 497.0 10.0 10
172.50 VIPS1426U172.5 1.55 1.50 0.05 1.0 4.00 497.0 10.0 10
175.00 VIPS1426U175 0.53 0.48 0.05 1.0 4.00 570.0 20.0 65
177.50 VIPS1426U177.5 4.89 4.74 0.15 23.0 4.10 570.0 4.0 4
180.00 VIPS1426U180 0.63 0.38 0.10 1.0 0.70 157.0 7.0 18
182.50 VIPS1426U182.5 0.30 -0.25 0.20 12.0 4.20 638.0 3.0 37
185.00 VIPS1426U185 0.53 0.00 0.05 52.0 1.45 233.0 20.0 28
187.50 VIPS1426U187.5 0.85 0.00 0.40 1.0 4.20 644.0 1.0 4
190.00 VIPS1426U190 0.84 0.34 0.10 120.0 1.25 142.0 10.0 325
192.50 VIPS1426U192.5 2.17 0.00 0.40 86.0 2.70 536.0 1.0 22
195.00 VIPS1426U195 1.64 0.44 0.85 58.0 2.45 442.0 15.0 17
197.50 VIPS1426U197.5 3.00 -0.30 1.40 54.0 3.90 615.0 3.0 27
200.00 VIPS1426U200 4.00 0.90 1.90 21.0 3.50 343.0 8.0 65
202.50 VIPS1426U202.5 4.84 0.87 3.30 167.0 4.90 650.0 15.0 16
205.00 VIPS1426U205 5.39 -0.41 4.40 121.0 6.10 603.0 57.0 47
207.50 VIPS1426U207.5 6.90 0.71 5.70 119.0 7.50 582.0 19.0 6
210.00 VIPS1426U210 8.50 1.50 7.30 76.0 9.40 560.0 35.0 50
212.50 VIPS1426U212.5 11.00 2.20 8.90 102.0 11.50 493.0 47.0 26
215.00 VIPS1426U215 10.34 -3.11 10.70 159.0 13.80 559.0 1.0 18
217.50 VIPS1426U217.5 13.60 1.40 12.80 157.0 15.80 491.0 1.0 20
220.00 VIPS1426U220 17.35 0.00 15.10 60.0 18.00 505.0 2.0 22
222.50 VIPS1426U222.5 19.85 0.00 17.30 83.0 20.20 543.0 2.0 11
225.00 VIPS1426U225 16.00 -1.50 19.30 21.0 22.40 93.0 3.0 6
227.50 VIPS1426U227.5 27.00 7.20 21.70 106.0 24.90 377.0 1.0 4
230.00 VIPS1426U230 33.00 10.90 24.10 50.0 27.30 401.0 10.0 10
232.50 VIPS1426U232.5 24.50 0.00 26.50 91.0 29.90 319.0 0.0 0
235.00 VIPS1426U235 26.90 0.00 29.10 12.0 32.00 257.0 0.0 0
237.50 VIPS1426U237.5 29.30 0.00 31.90 29.0 34.90 146.0 0.0 0
240.00 VIPS1426U240 31.60 0.00 34.30 26.0 37.40 89.0 0.0 0
242.50 VIPS1426U242.5 34.10 0.00 35.90 30.0 39.10 31.0 0.0 0
245.00 VIPS1426U245 36.70 0.00 38.40 30.0 41.60 31.0 0.0 0
247.50 VIPS1426U247.5 39.20 0.00 40.90 30.0 44.10 31.0 0.0 0
250.00 VIPS1426U250 41.50 0.00 43.40 10.0 46.50 31.0 0.0 0
252.50 VIPS1426U252.5 43.80 0.00 45.90 20.0 49.00 34.0 0.0 0
255.00 VIPS1426U255 46.40 0.00 48.40 20.0 51.50 31.0 0.0 0
257.50 VIPS1426U257.5 49.10 0.00 50.90 20.0 54.00 31.0 0.0 0
260.00 VIPS1426U260 51.40 0.00 53.40 20.0 56.50 31.0 0.0 0
265.00 VIPS1426U265 56.40 0.00 58.40 20.0 61.50 31.0 0.0 0
270.00 VIPS1426U270 61.50 0.00 63.50 11.0 67.10 71.0 0.0 0
275.00 VIPS1426U275 66.50 0.00 69.20 12.0 72.20 317.0 0.0 0
280.00 VIPS1426U280 71.50 0.00 74.20 25.0 77.10 319.0 0.0 0
285.00 VIPS1426U285 76.30 0.00 79.20 25.0 82.10 319.0 0.0 0
290.00 VIPS1426U290 81.50 0.00 83.80 31.0 87.20 302.0 0.0 0
295.00 VIPS1426U295 86.50 0.00 88.90 36.0 92.20 302.0 0.0 0
300.00 VIPS1426U300 91.50 0.00 93.90 51.0 97.20 303.0 0.0 0
305.00 VIPS1426U305 96.50 0.00 98.90 36.0 102.20 297.0 0.0 0
310.00 VIPS1426U310 101.50 0.00 103.90 36.0 107.20 302.0 0.0 0
315.00 VIPS1426U315 106.50 0.00 108.90 25.0 112.20 302.0 0.0 0
320.00 VIPS1426U320 111.50 0.00 113.90 25.0 117.20 302.0 0.0 0