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 : Amazon.com, Inc. (AMZN) -- Ignore unavailable to you. Want to Upgrade?

To: Rob S. who wrote (17288)	9/16/1998 5:16:00 PM
From: Glenn D. Rudolph	Read Replies (3) \| Respond to of 164684

DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C SEP98 70.0 15 3/8 14 5/8 15 3/8+10 3/8 15 3/8 4 449 790 YZNIN C SEP98 70.0 0 0 0 0 0 0 0 0 ZQNIN C SEP98 75.0 9 3/8 9 3/4 10 1/4 +7 1/8 10 1/4 1 3/4 1056 1036 YZNIO C SEP98 75.0 0 0 0 0 0 0 0 0 ZQNIO C SEP98 80.0 5 1/8 5 1/8 5 5/8 +4 3/8 5 7/8 1/2 1952 1418 YZNIP C SEP98 80.0 0 0 0 0 0 0 0 0 ZQNIP C SEP98 85.0 0 0 0 0 0 0 0 0 ZQNIQ C SEP98 85.0 3 2 9/16 2 15/16 +2 5/8 3 1/2 3/16 834 1389 YZNIQ C SEP98 90.0 1 3/4 1 5/16 1 9/16 +1 5/8 2 1/16 3/16 363 1254 YZNIR C SEP98 90.0 0 0 0 0 0 0 0 0 ZQNIR C SEP98 95.0 5/8 9/16 3/4 +9/16 7/8 1/16 239 2138 ZQNIS C SEP98 100.0 1/4 1/8 5/16 +1/8 7/16 1/16 132 2090 ZQNIT C SEP98 105.0 1/8 1/16 1/4 0 1/8 1/16 7 1073 ZQNIA C SEP98 110.0 1/16 0 1/4 -1/8 1/16 1/16 8 1113 ZQNIB C SEP98 115.0 1/16 0 1/4 -1/16 1/16 1/16 55 580 ZQNIC C SEP98 120.0 1/8 0 1/8 0 1/8 1/16 13 1480 ZQNID C SEP98 125.0 1/16 0 1/4 0 1/16 1/16 3 1308 ZQNIE C SEP98 130.0 1/16 0 1/4 0 1/16 1/16 5 1914 ZQNIF C SEP98 135.0 1/8 0 1/4 0 0 0 0 1238 ZQNIG C SEP98 140.0 1/16 0 1/4 0 0 0 0 2243 ZQNIH C SEP98 145.0 1/4 0 1/4 -1/8 1/4 1/4 2 919 ZQNII C SEP98 150.0 3/16 0 1/4 0 0 0 0 1557 ZQNIJ C OCT98 27.5 65 1/8 57 1/8 58 1/8 0 0 0 0 65 YZNJY C OCT98 30.0 49 1/2 54 5/8 55 5/8 -5 1/8 46 3/4 46 3/4 20 513 YZNJF C OCT98 32.5 78 3/4 52 1/8 53 1/8 0 0 0 0 46 YZNJZ C OCT98 35.0 0 49 50 0 0 0 0 128 YZNJG C OCT98 37.5 0 46 3/8 47 3/8 0 0 0 0 129 YZNJU C OCT98 40.0 40 1/4 44 3/4 45 3/4 -8 1/4 40 1/4 39 5/8 2 196 YZNJH C OCT98 42.5 50 1/8 42 3/8 43 3/8 0 0 0 0 157 YZNJV C OCT98 45.0 31 1/2 39 7/8 40 7/8 0 0 0 0 457 YZNJI C OCT98 47.5 49 37 3/8 38 3/8 0 0 0 0 795 YZNJW C OCT98 50.0 32 35 36 +3 3/4 32 31 16 650 YZNJJ C OCT98 52.5 0 0 0 0 0 0 0 0 YZNJT C OCT98 55.0 20 30 3/8 31 3/8 0 0 0 0 933 YZNJK C OCT98 60.0 16 5/8 25 7/8 26 7/8 +1 1/2 16 5/8 16 5/8 15 772 YZNJL C OCT98 65.0 21 7/8 21 7/8 22 7/8 +8 1/8 14 5/8 14 5/8 26 219 YZNJM C OCT98 70.0 18 18 1/4 19 +7 1/8 15 3/8 10 7/8 108 505 YZNJN C OCT98 75.0 15 1/4 15 1/4 16 +6 7/8 15 3/4 8 1/8 188 760 YZNJO C OCT98 80.0 0 0 0 0 0 0 0 0 ZQNJP C OCT98 80.0 12 3/8 12 1/8 12 7/8 +5 5/8 13 1/8 6 1/2 390 834 YZNJP C OCT98 85.0 10 9 5/8 10 1/8 +5 1/4 10 3/8 5 949 1178 YZNJQ C OCT98 90.0 0 0 0 0 0 0 0 0 ZQNJR C OCT98 90.0 8 7 7/8 8 3/8 +3 7/8 8 3/4 3 5/8 588 1676 YZNJR C OCT98 95.0 5 3/4 5 3/4 6 1/4 +2 5/8 6 1/2 2 5/8 906 1050 ZQNJS C OCT98 100.0 4 1/2 4 3/8 4 3/4 +2 1/2 4 1/2 1 11/16 136 2149 ZQNJT C OCT98 105.0 3 3/8 3 1/8 3 1/2 +2 3 5/8 1 9/16 34 518 ZQNJA C OCT98 110.0 2 3/4 2 3/8 2 3/4 +1 1/2 2 3/4 1 99 929 ZQNJB C OCT98 115.0 1 9/16 1 13/16 2 1/16 +9/16 1 9/16 13/16 83 1072 ZQNJC C OCT98 120.0 1 1/8 1 1/2 1 3/4 +9/16 1 1/8 5/8 123 1147 ZQNJD C OCT98 125.0 1 1/4 1 3/16 1 7/16 +5/8 1 1/4 1/2 89 1662 ZQNJE C OCT98 130.0 1 13/16 1 1/16 +5/8 1 1 5 532 ZQNJF C OCT98 135.0 3/8 3/4 1 -1/16 3/8 5/16 29 1492 ZQNJG C OCT98 140.0 1/2 3/8 5/8 0 0 0 0 899 ZQNJH C OCT98 145.0 3/16 3/8 9/16 -3/16 3/16 3/16 20 261 ZQNJI C OCT98 150.0 1/4 3/16 7/16 -1/16 1/4 1/4 150 700 ZQNJJ C OCT98 155.0 3/16 1/16 5/16 0 0 0 0 820 ZQNJK C JAN99 37.5 40 3/8 48 1/2 49 1/2 +4 3/8 40 3/8 40 3/8 3 414 YZNAU C JAN99 40.0 35 1/4 46 1/4 47 1/4 0 0 0 0 43 YZNAH C JAN99 42.5 97 44 1/8 45 1/8 0 0 0 0 78 YZNAV C JAN99 45.0 85 5/8 42 43 0 0 0 0 43 YZNAI C JAN99 47.5 0 41 3/4 42 3/4 0 0 0 0 13 YZNAW C JAN99 50.0 32 38 1/8 39 1/8 0 0 0 0 200 YZNAJ C JAN99 55.0 25 1/2 34 3/8 35 3/8 0 0 0 0 28 YZNAK C JAN99 60.0 22 3/8 31 32 0 0 0 0 220 YZNAL C JAN99 65.0 27 1/4 27 7/8 28 7/8 -2 3/4 27 1/4 27 1/4 10 140 YZNAM C JAN99 70.0 20 25 1/8 26 1/8 +3 5/8 20 17 3/4 8 362 YZNAN C JAN99 75.0 21 1/2 22 1/4 23 1/4 +7 1/8 17 7/8 17 7/8 13 159 YZNAO C JAN99 80.0 21 1/4 20 3/8 21 3/8 +8 1/8 21 1/4 15 3/8 102 317 YZNAP C JAN99 85.0 18 3/8 17 3/4 18 1/2 +6 3/4 15 1/8 13 1/4 36 430 YZNAQ C JAN99 90.0 15 3/4 15 5/8 16 3/8 +4 7/8 15 3/4 11 3/8 133 377 YZNAR C JAN99 95.0 11 14 1/2 15 1/4 +1 1/2 11 11 50 260 ZQNAS C JAN99 100.0 13 1/4 12 7/8 13 5/8 +5 3/4 9 3/8 8 21 632 ZQNAT C JAN99 105.0 9 3/4 11 1/4 12 +2 3/4 9 3/4 9 5/8 60 213 ZQNAA C JAN99 110.0 10 7/8 10 10 1/2 +5 8 5 7/8 91 292 ZQNAB C JAN99 115.0 7 1/8 8 7/8 9 3/8 -1/8 5 3/8 5 1/4 27 213 ZQNAC C JAN99 120.0 4 1/2 7 3/4 8 1/4 0 0 0 0 312 ZQNAD C JAN99 125.0 5 3/4 6 7/8 7 3/8 0 0 0 0 191 ZQNAE C JAN99 130.0 6 5 7/8 6 3/8 +2 5/8 5 1/4 3 1/2 32 528 ZQNAF C JAN99 135.0 3 5 1/2 6 0 3 3 30 346 ZQNAG C JAN99 140.0 5 1/8 4 5/8 5 +2 3/8 5 1/8 2 3/4 30 797 ZQNAH C JAN99 145.0 3 3 7/8 4 1/4 0 0 0 0 163 ZQNAI C JAN99 150.0 2 3 1/4 3 5/8 0 0 0 0 455 ZQNAJ C JAN99 155.0 3 3 3 3/8 +1 3/8 3 1 7/8 43 687 ZQNAK C APR99 60.0 0 0 0 0 0 0 0 0 YZNDL C APR99 65.0 26 1/8 31 5/8 32 5/8 0 26 1/8 26 1/8 1 0 YZNDM C APR99 70.0 0 0 0 0 0 0 0 0 YZNDN C APR99 75.0 22 1/2 27 28 0 0 0 0 5 YZNDO C APR99 80.0 20 24 5/8 25 5/8 +2 20 20 1 8 YZNDP C APR99 85.0 22 1/2 22 5/8 23 5/8 0 0 0 0 23 YZNDQ C APR99 85.0 0 0 0 0 0 0 0 0 ZQNDQ C APR99 90.0 16 3/4 20 7/8 21 7/8 0 0 0 0 40 YZNDR C APR99 90.0 0 0 0 0 0 0 0 0 ZQNDR C APR99 95.0 16 3/8 18 1/4 19 0 0 0 0 64 ZQNDS C APR99 100.0 13 1/2 16 1/8 16 7/8 0 0 0 0 6 ZQNDT C APR99 105.0 0 14 15 1/8 0 0 0 0 13 ZQNDA C APR99 110.0 0 12 5/8 13 7/8 0 0 0 0 12 ZQNDB C APR99 115.0 9 3/4 12 12 3/4 0 0 0 0 27 ZQNDC C APR99 120.0 7 3/8 11 1/4 12 -1 3/8 7 3/8 7 3/8 3 107 ZQNDD C APR99 130.0 5 5/8 9 1/8 9 5/8 0 0 0 0 159 ZQNDF C APR99 135.0 5 8 1/4 8 3/4 0 0 0 0 62 ZQNDG C APR99 140.0 6 1/8 7 1/2 8 0 0 0 0 24 ZQNDH C APR99 145.0 6 6 7/8 7 3/8 0 0 0 0 60 ZQNDI C APR99 150.0 3 1/2 6 1/8 6 5/8 0 0 0 0 124 ZQNDJ * * * 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 SEP98 70.0 3/16 1/16 5/16 -2 1/4 2 1/8 788 1349 YZNUN P SEP98 70.0 0 0 0 0 0 0 0 0 ZQNUN P SEP98 75.0 1/2 1/4 1/2 -3 3/4 4 1/4 1/4 1207 1022 YZNUO P SEP98 75.0 0 0 0 0 0 0 0 0 ZQNUO P SEP98 80.0 1 1/8 15/16 1 3/16 -7 1/2 7 3/8 7/8 979 901 YZNUP P SEP98 80.0 0 0 0 0 0 0 0 0 ZQNUP P SEP98 85.0 0 0 0 0 0 0 0 0 ZQNUQ P SEP98 85.0 3 1/8 2 3/4 3 1/8 -8 3/4 11 1/8 2 3/8 357 739 YZNUQ P SEP98 90.0 6 1/4 6 6 1/2-10 1/2 17 5 1/2 172 543 YZNUR P SEP98 90.0 0 0 0 0 0 0 0 0 ZQNUR P SEP98 95.0 9 3/4 10 1/8 10 7/8-13 3/8 21 7/8 12 3/4 193 1037 ZQNUS P SEP98 100.0 16 15 1/4 16-12 7/8 27 5/8 15 7/8 99 1030 ZQNUT P SEP98 105.0 28 1/2 20 20 3/4 -4 5/8 28 1/2 28 1/2 2 1074 ZQNUA P SEP98 110.0 24 3/8 25 26-13 1/8 37 34 122 841 ZQNUB P SEP98 115.0 37 5/8 29 7/8 30 7/8 +1 1/4 39 37 5/8 4 571 ZQNUC P SEP98 120.0 38 34 7/8 35 7/8 -9 1/2 46 3/4 37 3/4 61 1544 ZQNUD P SEP98 125.0 40 39 7/8 40 7/8 -8 1/2 47 3/8 47 3/8 13 821 ZQNUE P SEP98 130.0 51 3/4 44 7/8 45 7/8 0 0 0 0 576 ZQNUF P SEP98 135.0 57 3/4 49 7/8 50 7/8 0 0 0 0 147 ZQNUG P SEP98 140.0 67 5/8 54 7/8 55 7/8 0 0 0 0 187 ZQNUH P SEP98 145.0 67 3/8 59 7/8 60 7/8 0 0 0 0 46 ZQNUI P SEP98 150.0 56 1/4 64 7/8 65 7/8 0 0 0 0 68 ZQNUJ P OCT98 27.5 1/4 1/16 5/16 0 0 0 0 721 YZNVY P OCT98 30.0 3/8 1/16 5/16 -1/16 3/8 1/4 120 1250 YZNVF P OCT98 32.5 5/16 1/8 3/8 -3/8 9/16 5/16 50 1262 YZNVZ P OCT98 35.0 7/16 1/4 1/2 -1/4 9/16 3/8 58 1206 YZNVG P OCT98 37.5 1 1/16 3/8 5/8 0 0 0 0 587 YZNVU P OCT98 40.0 3/4 11/16 15/16 -5/8 1 5/16 3/4 57 1566 YZNVH P OCT98 42.5 1 5/8 11/16 15/16 0 0 0 0 1142 YZNVV P OCT98 45.0 1 1/16 11/16 15/16 -13/16 1 3/4 1 1/16 115 962 YZNVI P OCT98 47.5 1 1/2 3/4 1 -11/16 1 1/2 1 3/8 20 881 YZNVW P OCT98 50.0 1 7/16 1 3/16 1 7/16 -1 1/8 2 11/16 1 7/16 82 2021 YZNVJ P OCT98 52.5 1 5/8 1 7/16 1 11/16 -1 7/8 3 3 22 357 YZNVT P OCT98 55.0 2 3/16 2 2 3/8-1 15/16 4 2 1/8 97 777 YZNVK P OCT98 60.0 2 13/16 2 3/4 3 1/8-2 9/16 5 1/4 2 1/2 236 1721 YZNVL P OCT98 65.0 4 1/4 3 3/4 4 1/8 -2 7/8 7 1/4 3 5/8 184 1238 YZNVM P OCT98 70.0 4 7/8 4 3/8 4 3/4 -4 1/8 8 1/2 4 3/4 626 1564 YZNVN P OCT98 75.0 6 1/2 6 3/8 6 7/8 -5 11 5 3/4 462 1102 YZNVO P OCT98 80.0 0 0 0 0 0 0 0 0 ZQNVP P OCT98 80.0 8 3/4 8 1/2 9 -6 1/2 14 3/8 8 1/4 257 1796 YZNVP P OCT98 85.0 11 5/8 11 1/8 11 7/8 -6 7/8 17 1/4 11 39 453 YZNVQ P OCT98 90.0 0 0 0 0 0 0 0 0 ZQNVR P OCT98 90.0 13 3/8 12 3/4 13 1/2 -8 3/8 20 3/8 13 3/8 94 958 YZNVR P OCT98 95.0 16 1/4 16 1/4 17 -8 3/8 25 1/8 16 1/8 115 732 ZQNVS P OCT98 100.0 20 1/4 20 1/4 21 1/4-10 3/4 30 20 1/4 187 664 ZQNVT P OCT98 105.0 23 3/4 23 5/8 24 5/8-10 3/8 34 1/8 23 3/4 82 234 ZQNVA P OCT98 110.0 28 26 5/8 27 5/8 -9 1/4 35 1/2 28 135 1480 ZQNVB P OCT98 115.0 41 3/8 31 7/8 32 7/8 +3/8 41 3/8 41 3/8 40 971 ZQNVC P OCT98 120.0 39 1/8 35 7/8 36 7/8 -7 5/8 44 5/8 44 1/4 71 482 ZQNVD P OCT98 125.0 50 3/4 39 7/8 40 7/8 0 0 0 0 125 ZQNVE P OCT98 130.0 54 5/8 45 3/8 46 3/8 0 0 0 0 200 ZQNVF P OCT98 135.0 52 3/4 50 3/4 51 3/4 +8 1/2 52 3/4 52 3/4 10 69 ZQNVG P OCT98 140.0 64 1/8 55 1/2 56 1/2 +6 64 1/8 64 1/8 3 89 ZQNVH P OCT98 145.0 66 1/4 59 7/8 60 7/8 0 0 0 0 40 ZQNVI P OCT98 150.0 71 3/8 64 7/8 65 7/8 0 0 0 0 30 ZQNVJ P OCT98 155.0 61 3/4 69 7/8 70 7/8 0 0 0 0 63 ZQNVK P JAN99 37.5 2 3/8 2 5/16 2 11/16 -1 1/8 2 3/8 2 3/8 5 888 YZNMU P JAN99 40.0 3 1/4 2 7/8 3 1/4 -1 1/4 4 1/8 3 1/4 108 597 YZNMH P JAN99 42.5 4 1/8 3 1/8 3 1/2 0 4 1/8 4 1/8 15 167 YZNMV P JAN99 45.0 3 7/8 3 1/2 3 7/8 -1 5 3 7/8 31 581 YZNMI P JAN99 47.5 5 3/4 4 1/8 4 1/2 0 0 0 0 209 YZNMW P JAN99 50.0 5 7/8 4 7/8 5 1/4 -1 1/4 7 3/8 5 7/8 28 630 YZNMJ P JAN99 55.0 7 1/8 5 3/4 6 1/4 -1 5/8 8 1/4 7 1/8 42 804 YZNMK P JAN99 60.0 7 7/8 7 1/2 8 -3 5/8 10 1/4 10 1/4 10 869 YZNML P JAN99 65.0 9 1/2 9 9 1/2 -3 5/8 12 3/8 12 3/8 15 493 YZNMM P JAN99 70.0 10 1/2 10 5/8 11 3/8 -4 7/8 14 3/4 13 81 955 YZNMN P JAN99 75.0 13 5/8 13 1/8 13 7/8 -4 17 3/4 13 5/8 21 381 YZNMO P JAN99 80.0 19 5/8 15 3/4 16 1/2 -1 7/8 20 1/8 19 5/8 5 658 YZNMP P JAN99 85.0 24 18 3/8 19 1/8 0 0 0 0 614 YZNMQ P JAN99 90.0 22 3/4 21 5/8 22 5/8 -5 3/4 22 3/4 21 3/4 54 404 YZNMR P JAN99 95.0 28 1/2 24 3/4 25 3/4 -3 31 31 13 338 ZQNMS P JAN99 100.0 31 27 7/8 28 7/8 -5 35 1/8 31 33 762 ZQNMT P JAN99 105.0 34 1/2 31 1/4 32 1/4 -4 34 1/2 34 1/2 6 144 ZQNMA P JAN99 110.0 39 1/8 34 3/8 35 7/8 0 0 0 0 238 ZQNMB P JAN99 115.0 44 1/4 38 5/8 39 5/8 0 0 0 0 172 ZQNMC P JAN99 120.0 53 1/8 42 3/8 43 3/8 0 0 0 0 575 ZQNMD P JAN99 125.0 42 3/8 46 5/8 47 5/8 0 0 0 0 115 ZQNME P JAN99 130.0 55 5/8 50 1/8 51 1/8 0 0 0 0 249 ZQNMF P JAN99 135.0 0 55 1/4 56 1/4 0 0 0 0 74 ZQNMG P JAN99 140.0 66 5/8 59 1/8 60 1/8 0 0 0 0 58 ZQNMH P JAN99 145.0 71 3/4 62 1/2 64 0 0 0 0 82 ZQNMI P JAN99 150.0 0 68 5/8 69 5/8 0 0 0 0 33 ZQNMJ P JAN99 155.0 77 5/8 72 1/8 73 1/8 0 0 0 0 36 ZQNMK P APR99 60.0 13 10 10 1/2 0 0 0 0 40 YZNPL P APR99 65.0 16 1/8 12 1/4 13 0 0 0 0 24 YZNPM P APR99 70.0 18 3/8 14 5/8 15 3/8 -1/8 18 3/8 18 3/8 1 61 YZNPN P APR99 75.0 18 1/4 17 3/8 18 1/8 -2 1/8 20 1/4 20 1/4 11 27 YZNPO P APR99 80.0 23 1/2 20 1/4 21 1/4 0 0 0 0 11 YZNPP P APR99 85.0 26 1/4 22 7/8 23 7/8 0 0 0 0 242 YZNPQ P APR99 85.0 0 0 0 0 0 0 0 0 ZQNPQ P APR99 90.0 29 3/4 25 3/4 26 3/4 0 0 0 0 21 YZNPR P APR99 90.0 0 0 0 0 0 0 0 0 ZQNPR P APR99 95.0 31 1/2 27 3/8 28 3/8 0 0 0 0 51 ZQNPS P APR99 100.0 34 3/4 31 1/8 32 1/8 0 0 0 0 21 ZQNPT P APR99 110.0 32 38 7/8 39 7/8 0 0 0 0 4 ZQNPB P APR99 115.0 46 3/4 42 5/8 43 5/8 0 0 0 0 1 ZQNPC P APR99 120.0 50 46 3/8 47 3/8 0 0 0 0 2 ZQNPD P APR99 125.0 45 3/8 50 1/4 51 1/4 0 0 0 0 1 ZQNPE P APR99 130.0 0 0 0 0 0 0 0 0 ZQNPF P APR99 135.0 55 1/4 58 1/4 59 1/4 0 0 0 0 1 ZQNPG P APR99 140.0 62 7/8 62 3/4 64 1/4 0 0 0 0 5 ZQNPH P APR99 145.0 0 0 0 0 0 0 0 0 ZQNPI P APR99 150.0 81 71 1/4 72 1/4 0 0 0 0 12 ZQNPJ