Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Technology Stocks : 3Com Corporation (COMS) -- Ignore unavailable to you. Want to Upgrade?

To: blankmind who wrote (18634)	7/4/1998 1:46:00 PM
From: Glenn D. Rudolph	Respond to of 45548

* * * C A L L S * * * For DBS clients authorized to trade options. Click on description to go directly to option order entry. DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C JUL98 20.0 9.500 9.000 9.500 -1.000 9.500 9.500 10 259 THQGD C JUL98 22.5 6.750 6.625 7.125 -2.250 6.750 6.500 6 543 THQGX C JUL98 25.0 4.500 4.250 4.625 -0.750 5.500 4.250 223 18453 THQGE C JUL98 27.5 2.375 2.375 2.750 -0.875 3.125 2.125 210 10485 THQGY C JUL98 30.0 1.000 0.938 1.125 -0.500 1.625 0.750 1994 14315 THQGF C JUL98 32.5 0.375 0.313 0.375 -0.188 0.500 0.250 499 8510 THQGZ C JUL98 35.0 0.125 0.125 0.250 -0.125 0.250 0.125 119 10537 THQGG C JUL98 37.5 0.125 0.063 0.188 0.000 0.125 0.125 1716 11086 THQGU C JUL98 40.0 0.063 0.000 0.125 0.000 0.063 0.063 2 11632 THQGH C JUL98 42.5 0.063 0.000 0.250 0.000 0.000 0.000 0 1102 THQGV C JUL98 45.0 0.063 0.000 0.063 0.000 0.000 0.000 0 4322 THQGI C AUG98 20.0 11.750 9.375 9.875 0.000 0.000 0.000 0 4 THQHD C AUG98 22.5 9.750 7.000 7.500 0.000 0.000 0.000 0 243 THQHX C AUG98 25.0 5.000 4.875 5.250 -0.750 5.000 4.875 35 564 THQHE C AUG98 27.5 3.250 3.125 3.500 -1.000 3.375 3.250 75 432 THQHY C AUG98 30.0 2.063 2.063 2.250 -0.625 2.563 1.875 294 3047 THQHF C AUG98 32.5 1.000 1.000 1.250 -0.500 1.375 1.000 169 1660 THQHZ C AUG98 35.0 0.625 0.625 0.750 -0.188 0.813 0.500 291 3194 THQHG C OCT98 20.0 11.750 9.750 10.250 0.000 0.000 0.000 0 2110 THQJD C OCT98 22.5 8.750 7.625 8.125 0.000 0.000 0.000 0 192 THQJX C OCT98 25.0 6.000 5.750 6.250 -0.625 6.375 5.625 47 3282 THQJE C OCT98 27.5 4.500 4.125 4.500 -0.750 4.625 4.250 35 5091 THQJY C OCT98 30.0 3.000 3.000 3.375 -0.875 3.750 3.000 250 3944 THQJF C OCT98 32.5 2.125 2.125 2.500 -0.313 2.125 1.938 19 1924 THQJZ C OCT98 35.0 1.688 1.500 1.750 -0.125 2.063 1.375 59 5254 THQJG C OCT98 37.5 1.063 0.938 1.188 -0.187 1.125 1.063 4 2135 THQJU C OCT98 40.0 0.625 0.688 0.938 -0.063 0.750 0.625 64 4433 THQJH C OCT98 42.5 0.500 0.438 0.688 -0.188 0.500 0.500 10 123 THQJV C JAN99 20.0 11.000 10.375 11.125 -1.625 11.000 11.000 5 1274 THQAD C JAN99 22.5 10.250 8.500 9.000 0.000 0.000 0.000 0 391 THQAX C JAN99 25.0 7.250 7.000 7.500 -0.500 8.000 7.000 94 2351 THQAE C JAN99 27.5 6.125 5.375 5.875 0.000 0.000 0.000 0 542 THQAY C JAN99 30.0 4.375 4.375 4.750 -0.625 4.500 4.125 317 5585 THQAF C JAN99 32.5 3.375 3.250 3.625 -0.250 3.625 3.250 86 1949 THQAZ C JAN99 35.0 3.000 2.750 3.125 -0.250 3.375 2.625 256 13450 THQAG C JAN99 37.5 2.000 1.938 2.188 -0.625 2.000 2.000 10 1387 THQAU C JAN99 40.0 1.438 1.500 1.750 -0.437 1.438 1.438 10 5065 THQAH C JAN99 40.0 16.000 14.125 14.875 0.000 0.000 0.000 0 61 VUZAH C JAN99 42.5 1.500 1.063 1.313 0.000 0.000 0.000 0 29 THQAV C JAN99 45.0 1.313 0.875 1.125 0.000 0.000 0.000 0 7300 THQAI C JAN99 50.0 0.500 0.500 0.750 -0.125 0.500 0.500 5 3840 THQAJ C JAN99 50.0 12.750 8.250 8.750 0.000 0.000 0.000 0 131 VUZAJ C JAN99 55.0 0.625 0.250 0.500 0.000 0.000 0.000 0 4719 THQAK C JAN99 60.0 0.313 0.188 0.313 0.000 0.000 0.000 0 5257 THQAL C JAN99 60.0 5.375 4.500 4.875 0.000 0.000 0.000 0 474 VUZAL C JAN99 65.0 0.125 0.063 0.250 0.000 0.000 0.000 0 5239 THQAM C JAN99 70.0 0.000 0.000 0.000 0.000 0.000 0.000 0 0 THQAN C JAN99 70.0 1.500 2.313 2.688 0.000 0.000 0.000 0 279 VUZAN C JAN99 75.0 0.250 0.000 0.250 0.000 0.000 0.000 0 1908 THQAO C JAN99 80.0 0.250 0.000 0.250 0.000 0.000 0.000 0 1152 THQAP C JAN99 80.0 1.875 1.125 1.375 0.000 0.000 0.000 0 597 VUZAP C JAN99 85.0 0.000 0.000 0.000 0.000 0.000 0.000 0 0 THQAQ C JAN99 90.0 0.063 0.000 0.063 0.000 0.000 0.000 0 4232 THQAR C JAN99 90.0 0.875 0.625 0.688 0.000 0.000 0.000 0 1064 VUZAR C JAN99 100.0 0.313 0.188 0.438 0.000 0.000 0.000 0 412 VUZAT C JAN00 20.0 14.625 12.625 14.125 0.000 0.000 0.000 0 475 LTHAD C JAN00 25.0 10.250 9.875 10.625 -0.750 10.250 10.000 11 2951 LTHAE C JAN00 30.0 8.250 7.375 8.250 -0.500 8.250 7.875 26 1928 LTHAF C JAN00 35.0 6.000 6.250 6.750 -1.000 6.000 6.000 100 3915 LTHAG C JAN00 40.0 5.375 4.250 5.000 0.000 0.000 0.000 0 1245 LTHAH C JAN00 45.0 4.500 3.125 3.875 0.000 0.000 0.000 0 2283 LTHAI C JAN00 50.0 3.000 2.375 3.125 0.000 0.000 0.000 0 209 LTHAJ C JAN00 55.0 2.500 1.750 2.250 0.000 0.000 0.000 0 1556 LTHAK C JAN00 60.0 2.188 1.188 1.688 0.000 0.000 0.000 0 1767 LTHAL C JAN01 20.0 15.000 14.375 15.875 -2.000 15.125 15.000 15 406 ZTHAD C JAN01 25.0 12.875 11.875 13.375 -1.000 12.875 12.875 4 749 ZTHAE C JAN01 30.0 11.125 10.000 11.000 0.000 0.000 0.000 0 1016 ZTHAF C JAN01 35.0 9.125 8.250 9.250 -1.500 9.125 9.000 78 447 ZTHAG C JAN01 40.0 8.375 7.000 7.875 0.000 0.000 0.000 0 443 ZTHAH C JAN01 50.0 3.375 4.875 5.625 0.000 0.000 0.000 0 36 ZTHAJ C JAN01 55.0 0.000 0.000 0.000 0.000 0.000 0.000 0 0 ZTHAK * * * P U T S * * * For DBS clients authorized to trade options. Click on description to go directly to option order entry. DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- P JUL98 20.0 0.063 0.000 0.063 0.000 0.000 0.000 0 801 THQSD P JUL98 22.5 0.063 0.000 0.125 0.000 0.000 0.000 0 1902 THQSX P JUL98 25.0 0.125 0.063 0.125 0.000 0.125 0.125 116 10461 THQSE P JUL98 27.5 0.500 0.375 0.563 +0.187 0.563 0.375 187 6302 THQSY P JUL98 30.0 1.500 1.375 1.625 +0.437 1.750 1.375 374 6516 THQSF P JUL98 32.5 3.375 3.125 3.500 +0.625 3.500 3.250 35 4143 THQSZ P JUL98 35.0 5.750 5.750 6.125 +1.000 5.750 5.500 42 2920 THQSG P JUL98 37.5 8.250 8.000 8.500 +2.500 8.250 8.250 60 545 THQSU P JUL98 40.0 10.500 10.375 11.125 +1.375 10.500 10.500 50 276 THQSH P JUL98 42.5 16.125 13.000 13.750 0.000 0.000 0.000 0 69 THQSV P JUL98 45.0 13.375 15.500 16.250 0.000 0.000 0.000 0 144 THQSI P AUG98 20.0 0.313 0.000 0.250 0.000 0.000 0.000 0 20 THQTD P AUG98 22.5 0.063 0.125 0.375 0.000 0.000 0.000 0 130 THQTX P AUG98 25.0 0.750 0.500 0.750 +0.375 0.750 0.750 10 148 THQTE P AUG98 27.5 1.250 1.188 1.438 +0.250 1.250 1.250 47 224 THQTY P AUG98 30.0 2.625 2.250 2.500 +0.625 2.625 2.063 88 881 THQTF P AUG98 32.5 4.000 3.875 4.250 +0.625 4.000 3.875 250 79 THQTZ P AUG98 35.0 6.125 5.750 6.250 +1.625 6.125 6.125 2 111 THQTG P OCT98 20.0 0.375 0.188 0.438 0.000 0.000 0.000 0 583 THQVD P OCT98 22.5 0.625 0.625 0.875 0.000 0.000 0.000 0 2007 THQVX P OCT98 25.0 1.313 1.188 1.313 +0.313 1.313 1.188 57 1230 THQVE P OCT98 27.5 2.250 2.000 2.375 +0.500 2.438 2.250 7 2109 THQVY P OCT98 30.0 3.250 3.250 3.375 +0.250 3.250 3.000 32 1973 THQVF P OCT98 32.5 4.500 4.500 4.875 +0.500 4.875 4.500 126 1914 THQVZ P OCT98 35.0 7.125 6.375 6.875 +1.250 7.125 7.125 1 1134 THQVG P OCT98 37.5 8.750 8.500 9.000 +0.875 8.750 8.250 19 767 THQVU P OCT98 40.0 8.625 10.625 11.375 0.000 0.000 0.000 0 655 THQVH P JAN99 20.0 0.625 0.563 0.813 0.000 0.000 0.000 0 1262 THQMD P JAN99 22.5 0.875 1.000 1.250 0.000 0.000 0.000 0 395 THQMX P JAN99 25.0 2.000 1.750 2.000 +0.375 2.000 1.875 8 3790 THQME P JAN99 27.5 2.500 2.750 3.125 0.000 0.000 0.000 0 461 THQMY P JAN99 30.0 4.500 4.000 4.250 +1.375 4.500 4.125 16 2487 THQMF P JAN99 32.5 4.500 5.250 5.750 0.000 0.000 0.000 0 157 THQMZ P JAN99 35.0 6.250 7.250 7.500 0.000 0.000 0.000 0 9331 THQMG P JAN99 37.5 8.875 8.875 9.375 +0.875 8.875 8.875 60 46 THQMU P JAN99 40.0 10.250 11.000 11.500 0.000 0.000 0.000 0 1328 THQMH P JAN99 40.0 3.625 1.813 2.063 0.000 0.000 0.000 0 62 VUZMH P JAN99 42.5 15.250 13.000 13.750 0.000 0.000 0.000 0 0 THQMV P JAN99 45.0 14.125 15.375 16.125 0.000 0.000 0.000 0 4472 THQMI P JAN99 50.0 18.125 20.125 21.125 0.000 0.000 0.000 0 182 THQMJ P JAN99 50.0 0.000 6.125 6.625 0.000 0.000 0.000 0 270 VUZMJ P JAN99 55.0 25.750 25.000 26.000 0.000 0.000 0.000 0 38 THQMK P JAN99 60.0 33.625 30.625 31.625 0.000 0.000 0.000 0 112 THQML P JAN99 60.0 19.000 11.500 12.250 0.000 0.000 0.000 0 307 VUZML P JAN99 65.0 40.000 35.000 36.000 0.000 0.000 0.000 0 10 THQMM P JAN99 70.0 0.000 0.000 0.000 0.000 0.000 0.000 0 0 THQMN P JAN99 70.0 28.250 19.375 20.125 0.000 0.000 0.000 0 228 VUZMN P JAN99 75.0 0.000 0.000 0.000 0.000 0.000 0.000 0 0 THQMO P JAN99 80.0 0.000 0.000 0.000 0.000 0.000 0.000 0 0 THQMP P JAN99 80.0 36.625 28.250 29.250 0.000 0.000 0.000 0 71 VUZMP P JAN99 85.0 0.000 0.000 0.000 0.000 0.000 0.000 0 0 THQMQ P JAN99 90.0 63.250 59.875 60.875 0.000 0.000 0.000 0 21 THQMR P JAN99 90.0 36.875 38.125 39.125 0.000 0.000 0.000 0 213 VUZMR P JAN99 100.0 0.000 47.875 48.875 0.000 0.000 0.000 0 3 VUZMT P JAN00 20.0 1.750 1.688 2.188 0.000 0.000 0.000 0 157 LTHMD P JAN00 25.0 4.125 3.625 4.375 +0.375 4.125 4.125 5 869 LTHME P JAN00 30.0 5.000 5.625 6.625 0.000 0.000 0.000 0 380 LTHMF P JAN00 35.0 8.375 8.500 9.500 -0.375 8.375 8.375 10 1275 LTHMG P JAN00 40.0 11.250 11.875 13.375 0.000 0.000 0.000 0 314 LTHMH P JAN00 45.0 15.375 15.625 17.125 0.000 0.000 0.000 0 2941 LTHMI P JAN00 50.0 25.000 19.875 21.375 0.000 0.000 0.000 0 12 LTHMJ P JAN00 55.0 27.500 24.250 26.250 0.000 0.000 0.000 0 243 LTHMK P JAN00 60.0 29.250 29.125 31.125 0.000 0.000 0.000 0 156 LTHML P JAN01 20.0 2.500 2.125 2.875 0.000 0.000 0.000 0 74 ZTHMD P JAN01 30.0 6.000 6.250 7.250 0.000 0.000 0.000 0 120 ZTHMF P JAN01 35.0 9.250 9.250 10.250 +0.625 9.250 9.250 5 361 ZTHMG P JAN01 40.0 11.625 12.750 14.250 0.000 0.000 0.000 0 25 ZTHMH P JAN01 50.0 23.875 20.625 22.625 0.000 0.000 0.000 0 5 ZTHMJ P JAN01 55.0 0.000 0.000 0.000 0.000 0.000 0.000 0 0 ZTHMK