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 (17416)	9/16/1998 11:35:00 PM
From: Glenn D. Rudolph	Respond to of 164684

Symbol.0 H.44 T.57 Last.15 Change.10 Prev.28 Vol.34 High.13 Low.17 Time.31 XT.38 Date.11 .41 Symbol.0 T.57 Last.15 Change.10 Bid.7 Ask.3 Vol.34 OpInt.24 High.13 Low.17 Time.31 Date.11 .41 AMZN c 84 1/2 +11 1/2 84 5/8 84 3/4 6.52M 85 15/16 71 1/2 19:51 Sep16 #Autolisting active for ZQN: 100 ZQN JAN105C c 9 3/4 11 1/4 12 213 22:16 Sep16 ZQN JAN110C c 10 7/8 10 10 1/2 292 16:33 Sep16 ZQN JAN115C c 7 1/8 8 7/8 9 3/8 213 16:33 Sep16 ZQN JAN120C c 4 1/2 7 3/4 8 1/4 312 15:59 Sep16 ZQN JAN125C c 5 3/4 6 7/8 7 3/8 191 16:00 Sep16 ZQN JAN130C c 6 5 7/8 6 3/8 528 16:33 Sep16 ZQN JAN35C c 3 5 1/2 6 346 16:33 Sep16 ZQN JAN40C c 5 1/8 4 5/8 5 797 16:33 Sep16 ZQN JAN45C c 3 3 7/8 4 1/4 163 16:00 Sep16 ZQN JAN50C c 2 3 1/4 3 5/8 455 15:59 Sep16 ZQN JAN55C c 3 3 3 3/8 687 16:33 Sep16 ZQN JAN95C c 11 14 1/2 15 1/4 260 16:33 Sep16 ZQN JAN100C c 13 1/4 12 7/8 13 5/8 632 16:35 Sep16 ZQN APR105C c 14 1/2 14 7/8 15 5/8 13 16:00 Sep16 ZQN APR110C c 13 5/8 13 1/8 13 7/8 12 16:00 Sep16 ZQN APR115C c 9 3/4 12 12 3/4 27 16:00 Sep16 ZQN APR120C c 7 3/8 11 1/4 12 107 16:33 Sep16 ZQN APR125C c 12 1/8 10 10 1/2 0 16:00 Sep16 ZQN APR130C c 5 5/8 9 1/8 9 5/8 159 15:59 Sep16 ZQN APR35C c 5 8 1/4 8 3/4 62 15:59 Sep16 ZQN APR40C c 6 1/8 7 1/2 8 24 16:00 Sep16 ZQN APR45C c 6 6 7/8 7 3/8 60 16:00 Sep16 ZQN APR50C c 3 1/2 6 1/8 6 5/8 124 15:59 Sep16 ZQN APR95C c 16 3/8 18 1/4 19 64 16:00 Sep16 ZQN APR100C c 13 1/2 16 1/8 16 7/8 6 16:00 Sep16 ZQN SEP105C c 1/8 1/16 1/4 1.07K 16:33 Sep16 ZQN SEP110C c 1/16 1/16 1/4 1.11K 16:33 Sep16 ZQN SEP115C c 1/16 1/16 1/4 580 16:33 Sep16 ZQN SEP120C c 1/8 1/16 1/8 1.48K 16:33 Sep16 ZQN SEP125C c 1/16 1/16 1/4 1.31K 16:33 Sep16 ZQN SEP130C c 1/16 1/16 1/4 1.91K 16:35 Sep16 ZQN SEP35C c 1/8 1/16 1/4 1.24K 15:56 Sep16 ZQN SEP40C c 1/16 1/16 1/4 2.24K 16:00 Sep16 ZQN SEP45C c 1/4 1/16 1/4 919 16:33 Sep16 ZQN SEP50C c 3/16 1/16 1/4 1.56K 16:00 Sep16 ZQN SEP95C c 5/8 +9/16 9/16 3/4 240 2.14K 7/8 1/16 23:29 Sep16 ZQN SEP100C c 1/4 +1/8 1/8 5/16 130 2.09K 7/16 1/16 23:29 Sep16 ZQN OCT105C c 3 3/8 3 1/8 3 1/2 518 16:33 Sep16 ZQN OCT110C c 2 3/4 2 3/8 2 3/4 929 16:33 Sep16 ZQN OCT115C c 1 9/16 1 13/16 2 1/16 1.07K 16:33 Sep16 ZQN OCT120C c 1 1/8 +9/16 1 1/2 1 3/4 120 1.15K 1 1/8 5/8 23:29 Sep16 ZQN OCT125C c 1 1/4 1 3/16 1 7/16 1.66K 16:33 Sep16 ZQN OCT130C c 1 13/16 1 1/16 532 16:33 Sep16 ZQN OCT35C c 3/8 3/4 1 1.49K 16:33 Sep16 ZQN OCT40C c 1/2 3/8 5/8 899 16:00 Sep16 ZQN OCT45C c 3/16 3/8 9/16 261 16:33 Sep16 ZQN OCT50C c 1/4 -1/16 3/16 7/16 150 699 1/4 1/4 16:35 Sep16 ZQN OCT55C c 3/16 1/16 5/16 820 16:35 Sep16 ZQN OCT95C c 5 3/4 +2 5/8 5 3/4 6 1/4 900 1.05K 6 1/2 2 5/8 16:35 Sep16 ZQN OCT100C c 4 1/2 +2 1/2 4 3/8 4 3/4 140 2.15K 4 1/2 1 11/16 16:35 Sep16 ZQN JAN105P c 34 1/2 31 1/4 32 1/4 144 16:33 Sep16 ZQN JAN110P c 34 3/8 34 3/8 35 7/8 238 16:00 Sep16 ZQN JAN115P c 38 5/8 38 5/8 39 5/8 172 16:00 Sep16 ZQN JAN120P c 42 3/8 42 3/8 43 3/8 575 15:59 Sep16 ZQN JAN125P c 46 5/8 46 5/8 47 5/8 115 16:00 Sep16 ZQN JAN130P c 50 1/8 50 1/8 51 1/8 249 16:00 Sep16 ZQN JAN35P c 54 1/2 54 1/2 56 74 16:00 Sep16 ZQN JAN40P c 59 1/8 59 1/8 60 1/8 58 16:00 Sep16 ZQN JAN45P c 62 1/2 62 1/2 64 82 16:00 Sep16 ZQN JAN50P c 67 5/8 66 7/8 67 7/8 30 16:00 Sep16 ZQN JAN55P c 72 1/8 72 1/8 73 1/8 36 16:00 Sep16 ZQN JAN95P c 28 1/2 24 3/4 25 3/4 338 16:33 Sep16 ZQN JAN100P c 31 27 7/8 28 7/8 762 16:33 Sep16 ZQN APR105P c 34 5/8 34 7/8 35 7/8 15 16:00 Sep16 ZQN APR110P c 38 7/8 38 7/8 39 7/8 4 16:00 Sep16 ZQN APR115P c 42 5/8 42 5/8 43 5/8 1 16:00 Sep16 ZQN APR120P c 50 46 3/8 47 3/8 1 16:00 Sep16 ZQN APR125P c 50 1/4 50 1/4 51 1/4 1 16:00 Sep16 ZQN APR130P c 54 54 55 0 16:00 Sep16 ZQN APR35P c 55 1/4 58 1/4 59 1/4 1 16:00 Sep16 ZQN APR40P c 62 7/8 62 3/4 64 1/4 5 16:00 Sep16 ZQN APR45P c 66 7/8 66 7/8 67 7/8 0 16:00 Sep16 ZQN APR50P c 71 1/4 71 1/4 72 1/4 11 15:59 Sep16 ZQN APR95P c 27 3/8 27 3/8 28 3/8 51 16:00 Sep16 ZQN APR100P c 34 3/4 31 1/8 32 1/8 21 16:00 Sep16 ZQN SEP105P c 20 20 20 3/4 1.07K 16:33 Sep16 ZQN SEP110P c 24 3/8 -13 1/8 25 25 15/16 120 841 37 24 3/8 16:35 Sep16 ZQN SEP115P c 29 7/8 29 7/8 30 7/8 571 16:33 Sep16 ZQN SEP120P c 38 34 7/8 35 7/8 1.54K 16:33 Sep16 ZQN SEP125P c 40 39 7/8 40 7/8 821 16:33 Sep16 ZQN SEP130P c 44 7/8 44 7/8 45 7/8 576 16:00 Sep16 ZQN SEP35P c 49 7/8 49 7/8 50 7/8 147 16:00 Sep16 ZQN SEP40P c 54 7/8 54 7/8 55 7/8 187 15:59 Sep16 ZQN SEP45P c 59 7/8 59 7/8 60 7/8 46 16:00 Sep16 ZQN SEP50P c 64 7/8 64 7/8 65 7/8 68 16:00 Sep16 ZQN SEP95P c 9 3/4 -13 3/8 10 1/8 10 7/8 190 1.04K 21 7/8 9 3/4 23:29 Sep16 ZQN SEP100P c 16 15 1/4 16 1.03K 16:33 Sep16 ZQN OCT105P c 23 3/4 23 5/8 24 5/8 234 16:33 Sep16 ZQN OCT110P c 28 -9 1/4 26 5/8 27 9/16 140 1.48K 35 1/2 27 3/4 23:29 Sep16 ZQN OCT115P c 31 7/8 31 7/8 32 7/8 971 16:33 Sep16 ZQN OCT120P c 39 1/8 35 7/8 36 7/8 482 16:33 Sep16 ZQN OCT125P c 39 7/8 39 7/8 40 7/8 125 15:59 Sep16 ZQN OCT130P c 45 3/8 45 3/8 46 3/8 200 16:00 Sep16 ZQN OCT35P c 52 3/4 50 3/4 51 3/4 69 16:33 Sep16 ZQN OCT40P c 55 1/2 55 1/2 56 1/2 89 16:33 Sep16 ZQN OCT45P c 59 7/8 59 7/8 60 7/8 40 16:00 Sep16 ZQN OCT50P c 64 7/8 64 7/8 65 7/8 30 16:00 Sep16 ZQN OCT55P c 69 7/8 69 7/8 70 7/8 63 16:00 Sep16 ZQN OCT95P c 16 1/4 -8 3/8 16 1/4 17 110 732 25 1/2 16 1/8 23:29 Sep16 ZQN OCT100P c 20 1/4 -10 3/4 20 1/4 21 3/16 190 664 30 20 1/4 23:29 Sep16