$213.59 +3.23 (1.54%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 213.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.23 (1.54%)
Prev Close: 210.36
Open: 212.00
Bid: 212.00
Ask: 214.23
Options:

Call Options: VIPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 VIPS1431J135 73.60 0.00 76.60 13.0 81.10 10.0 0.0 0
140.00 VIPS1431J140 68.50 0.00 71.50 32.0 76.10 11.0 0.0 0
145.00 VIPS1431J145 63.50 0.00 66.50 32.0 71.10 10.0 0.0 0
150.00 VIPS1431J150 58.40 0.00 61.10 141.0 64.70 85.0 0.0 0
155.00 VIPS1431J155 53.90 0.00 56.10 141.0 59.70 85.0 0.0 0
160.00 VIPS1431J160 21.24 -27.76 51.90 23.0 55.90 10.0 10.0 17
165.00 VIPS1431J165 43.90 0.00 46.90 23.0 51.00 10.0 0.0 0
170.00 VIPS1431J170 39.10 0.00 42.10 32.0 46.10 68.0 0.0 0
172.50 VIPS1431J172.5 36.70 0.00 39.80 22.0 43.20 31.0 0.0 0
175.00 VIPS1431J175 7.80 -26.30 36.30 141.0 39.70 85.0 2.0 1
177.50 VIPS1431J177.5 27.00 -4.70 34.60 44.0 38.50 1.0 1.0 4
180.00 VIPS1431J180 25.20 -4.10 31.40 171.0 34.70 107.0 1.0 20
182.50 VIPS1431J182.5 11.40 -15.30 29.00 21.0 33.20 10.0 14.0 6
185.00 VIPS1431J185 25.10 0.00 26.50 171.0 29.80 107.0 4.0 14
187.50 VIPS1431J187.5 25.67 3.57 24.10 171.0 27.40 160.0 2.0 2
190.00 VIPS1431J190 18.00 0.00 22.30 41.0 26.50 91.0 1.0 13
192.50 VIPS1431J192.5 9.10 -8.50 20.40 21.0 23.70 108.0 2.0 8
195.00 VIPS1431J195 10.20 -5.50 17.70 1.0 21.60 20.0 3.0 15
197.50 VIPS1431J197.5 14.70 0.00 15.40 41.0 19.20 253.0 5.0 24
200.00 VIPS1431J200 11.00 0.00 13.30 46.0 17.40 209.0 5.0 37
202.50 VIPS1431J202.5 10.50 0.00 11.10 21.0 14.70 31.0 1.0 137
205.00 VIPS1431J205 8.00 0.00 9.50 147.0 13.00 314.0 7.0 41
207.50 VIPS1431J207.5 8.20 0.00 7.70 1.0 11.10 267.0 2.0 38
210.00 VIPS1431J210 7.01 0.31 6.60 11.0 8.80 274.0 19.0 34
212.50 VIPS1431J212.5 6.00 0.50 4.90 5.0 6.40 1.0 18.0 13
215.00 VIPS1431J215 5.20 0.70 4.00 4.0 5.80 15.0 2.0 25
217.50 VIPS1431J217.5 3.80 0.12 3.50 1.0 4.70 1.0 11.0 34
220.00 VIPS1431J220 2.75 0.10 2.60 2.0 4.50 163.0 16.0 88
222.50 VIPS1431J222.5 2.30 0.00 1.40 11.0 4.30 363.0 1.0 30
225.00 VIPS1431J225 1.70 0.01 0.65 21.0 2.35 3.0 4.0 13
227.50 VIPS1431J227.5 0.60 0.55 0.05 51.0 2.55 169.0 5.0 9
230.00 VIPS1431J230 0.05 0.00 0.05 83.0 1.00 1.0 0.0 0
232.50 VIPS1431J232.5 5.43 5.08 0.30 10.0 4.30 249.0 2.0 2
235.00 VIPS1431J235 3.67 3.42 0.15 10.0 3.30 234.0 1.0 2
237.50 VIPS1431J237.5 0.30 0.10 0.10 10.0 3.20 252.0 10.0 12
240.00 VIPS1431J240 0.58 0.43 0.25 1.0 3.20 256.0 3.0 3
242.50 VIPS1431J242.5 0.10 0.00 0.20 1.0 3.10 285.0 0.0 0
245.00 VIPS1431J245 0.05 0.00 0.15 1.0 3.20 246.0 0.0 0
247.50 VIPS1431J247.5 1.45 1.40 0.15 1.0 4.00 190.0 1.0 1
250.00 VIPS1431J250 0.25 0.20 0.15 1.0 4.20 258.0 1.0 1
252.50 VIPS1431J252.5 3.10 0.00 0.15 1.0 4.40 211.0 0.0 0
255.00 VIPS1431J255 3.00 0.00 0.15 1.0 4.60 13.0 0.0 0
257.50 VIPS1431J257.5 3.40 0.00 0.15 1.0 4.10 201.0 0.0 0
260.00 VIPS1431J260 4.50 0.00 0.15 1.0 4.00 219.0 0.0 0

Put Options: VIPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 VIPS1431V135 2.80 0.00 0.15 11.0 1.25 31.0 0.0 0
140.00 VIPS1431V140 3.70 0.00 0.25 11.0 0.70 11.0 0.0 0
145.00 VIPS1431V145 4.00 0.00 0.05 11.0 4.00 226.0 0.0 0
150.00 VIPS1431V150 4.00 0.00 0.10 11.0 0.50 39.0 0.0 0
155.00 VIPS1431V155 4.00 0.00 0.15 1.0 4.00 201.0 0.0 0
160.00 VIPS1431V160 4.10 0.00 0.20 1.0 2.80 63.0 0.0 0
165.00 VIPS1431V165 6.20 3.10 0.30 11.0 4.10 219.0 21.0 20
170.00 VIPS1431V170 4.30 4.20 0.10 12.0 4.20 204.0 1.0 1
172.50 VIPS1431V172.5 2.20 2.05 0.15 1.0 4.20 136.0 1.0 2
175.00 VIPS1431V175 1.50 1.45 0.10 1.0 0.50 1.0 2.0 22
177.50 VIPS1431V177.5 1.55 1.20 0.05 1.0 3.50 529.0 1.0 12
180.00 VIPS1431V180 0.70 0.25 0.10 1.0 3.90 345.0 1.0 37
182.50 VIPS1431V182.5 4.40 3.80 0.05 10.0 1.35 273.0 1.0 13
185.00 VIPS1431V185 0.99 0.00 0.30 1.0 0.95 42.0 1.0 50
187.50 VIPS1431V187.5 3.40 3.35 0.25 10.0 2.55 20.0 25.0 34
190.00 VIPS1431V190 0.80 0.00 0.05 2.0 2.00 205.0 3.0 48
192.50 VIPS1431V192.5 5.07 5.02 0.05 35.0 1.50 361.0 2.0 11
195.00 VIPS1431V195 1.41 0.01 0.05 100.0 1.75 149.0 3.0 78
197.50 VIPS1431V197.5 4.75 3.65 0.05 1.0 2.00 177.0 1.0 27
200.00 VIPS1431V200 1.40 -1.04 0.70 62.0 2.90 20.0 8.0 24
202.50 VIPS1431V202.5 1.55 -1.55 0.65 1.0 3.10 73.0 1.0 41
205.00 VIPS1431V205 2.80 -0.64 0.30 147.0 3.30 290.0 1.0 75
207.50 VIPS1431V207.5 4.50 0.00 1.75 21.0 4.10 301.0 5.0 6
210.00 VIPS1431V210 3.60 -1.40 2.55 2.0 4.70 15.0 36.0 8
212.50 VIPS1431V212.5 4.82 -1.83 3.90 4.0 5.90 1.0 24.0 59
215.00 VIPS1431V215 6.73 -1.57 5.00 2.0 8.10 11.0 1.0 3
217.50 VIPS1431V217.5 9.10 -0.31 6.40 1.0 9.20 218.0 1.0 6
220.00 VIPS1431V220 10.40 0.00 8.40 1.0 10.90 140.0 0.0 0
222.50 VIPS1431V222.5 12.20 0.00 9.50 1.0 12.60 42.0 0.0 0
225.00 VIPS1431V225 31.00 16.90 12.10 108.0 15.20 373.0 10.0 10
227.50 VIPS1431V227.5 16.50 0.00 12.90 1.0 16.90 45.0 0.0 0
230.00 VIPS1431V230 16.50 -2.10 16.40 69.0 19.40 330.0 1.0 0
232.50 VIPS1431V232.5 20.80 0.00 18.50 65.0 21.90 218.0 0.0 0
235.00 VIPS1431V235 22.50 0.00 20.80 97.0 24.30 247.0 0.0 0
237.50 VIPS1431V237.5 25.40 0.00 22.10 23.0 25.90 76.0 0.0 0
240.00 VIPS1431V240 28.00 0.00 24.50 1.0 28.20 40.0 0.0 0
242.50 VIPS1431V242.5 30.30 0.00 27.00 32.0 30.70 121.0 0.0 0
245.00 VIPS1431V245 32.70 0.00 29.40 68.0 33.10 76.0 0.0 0
247.50 VIPS1431V247.5 35.20 0.00 31.80 41.0 35.60 72.0 0.0 0
250.00 VIPS1431V250 37.60 0.00 34.30 33.0 38.10 57.0 0.0 0
252.50 VIPS1431V252.5 40.10 0.00 36.60 10.0 40.50 88.0 0.0 0
255.00 VIPS1431V255 42.60 0.00 39.10 45.0 43.10 36.0 0.0 0
257.50 VIPS1431V257.5 45.40 0.00 41.90 32.0 45.40 65.0 0.0 0
260.00 VIPS1431V260 47.60 0.00 45.40 21.0 48.80 150.0 0.0 0