Ascend Communications (ASND) Message Board

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 : Ascend Communications (ASND)

ASND 207.04

+0.7%

3:59 PM EST

Public Reply Prvt Reply Mark as Last Read File

Previous 10 Next 10 Previous Next

To: joshi who wrote (35176)	2/17/1998 7:47:00 PM
From: Glenn D. Rudolph	of 61433

Here is the OI for ASND options: The 35s are going to be even with the 30s tomorrow: DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C FEB98 20.0 14 1/2 13 3/8 14 1/8 0 0 0 0 158 QQABD C FEB98 22.5 10 1/4 10 7/8 11 5/8 0 0 0 0 362 QQABX C FEB98 25.0 9 8 5/8 9 -1/2 9 9 41 4274 QQABE C FEB98 30.0 3 7/8 3 5/8 3 7/8 -1 5 1/4 3 5/8 402 16699 QQABF C FEB98 35.0 3/16 3/16 5/16 -5/8 7/8 3/16 4062 12015 QQABG C FEB98 40.0 1/16 0 1/8 -1/16 1/16 1/16 60 1089 QQABH C MAR98 20.0 14 13 3/4 14 1/8 -1/2 15 3/8 14 1/4 14 416 QQACD C MAR98 22.5 11 11 1/4 11 5/8 -1 3/8 11 11 1 420 QQACX C MAR98 25.0 9 1/8 8 3/4 9 1/8 -1 1/8 10 1/2 9 1/8 56 2199 QQACE C MAR98 30.0 4 5/8 4 1/2 4 3/4 -7/8 5 5/8 4 1/4 344 10123 QQACF C MAR98 35.0 1 5/8 1 9/16 1 3/4 -11/16 2 1/2 1 5/8 1967 16480 QQACG C MAR98 40.0 7/16 7/16 1/2 -5/16 3/4 7/16 673 8782 QQACH C MAR98 45.0 1/4 1/8 1/4 +1/16 1/8 1/8 90 3691 QQACI C MAR98 50.0 1/16 0 1/8 0 0 0 0 1951 QQACJ C MAR98 55.0 1/8 0 1/8 0 0 0 0 941 QQACK C MAR98 60.0 1/16 0 1/16 0 0 0 0 1310 QQACL C JUN98 20.0 14 1/2 14 1/4 14 5/8 -1 14 1/2 14 1/2 3 368 QQAFD C JUN98 22.5 11 7/8 11 7/8 12 5/8 0 0 0 0 208 QQAFX C JUN98 25.0 10 1/8 9 7/8 10 1/4 -5/8 11 1/8 9 7/8 51 1459 QQAFE C JUN98 30.0 6 3/8 6 1/4 6 5/8 -7/8 7 5/8 6 1/8 102 3067 QQAFF C JUN98 35.0 3 7/8 3 5/8 3 7/8 -1/2 4 5/8 3 7/8 136 4878 QQAFG C JUN98 40.0 2 1 15/16 2 -9/16 2 9/16 2 246 4898 QQAFH C JUN98 45.0 1 15/16 1 1/16 -3/16 1 5/16 1 188 3019 QQAFI C SEP98 22.5 13 12 3/4 13 1/2 0 0 0 0 2 QQAIX C SEP98 25.0 12 1/4 10 7/8 11 1/4 0 0 0 0 48 QQAIE C SEP98 30.0 8 7 5/8 8 -3/4 8 5/8 8 16 193 QQAIF C SEP98 35.0 5 3/8 5 5 1/4 -1/2 5 5/8 5 1/4 19 2070 QQAIG C SEP98 40.0 3 1/8 3 1/8 3 3/8 -1/2 3 1/2 3 1/8 23 574 QQAIH C JAN99 20.0 16 3/4 15 5/8 16 0 0 0 0 453 VSDAD C JAN99 25.0 13 12 12 3/8 -1/8 13 13 2 2703 VSDAE C JAN99 30.0 9 1/8 8 7/8 9 1/4 -7/8 10 9 1/8 62 5586 VSDAF C JAN99 35.0 7 1/4 6 1/2 6 7/8 -1/8 7 1/8 7 1/8 59 2693 VSDAG C JAN99 40.0 4 7/8 4 5/8 4 3/4 -1/4 5 1/8 4 1/2 47 4096 VSDAH C JAN99 45.0 3 1/2 3 3 1/4 0 3 5/8 3 5/8 21 3643 VSDAI C JAN99 50.0 2 7/16 2 1/16 2 1/4 0 0 0 0 523 VSDAJ C JAN99 60.0 15/16 7/8 1 -3/16 1 1/8 15/16 42 5582 VSDAL C JAN00 20.0 18 1/2 17 7/8 18 1/4 -1/4 18 1/2 18 1/2 5 455 LZCAD C JAN00 25.0 15 14 7/8 15 1/4 -7/8 15 15 10 1250 LZCAE C JAN00 30.0 12 5/8 12 3/8 12 1/2 -3/8 13 1/4 12 5/8 4 2441 LZCAF C JAN00 40.0 8 3/8 8 8 3/8 -3/8 8 3/8 8 1/4 22 3826 LZCAH C JAN00 50.0 5 1/8 5 1/4 5 1/2 -1/2 5 1/8 5 1/8 1 1597 LZCAJ C JAN00 55.0 0 0 0 0 0 0 0 0 LZCAK C JAN00 60.0 3 3/4 3 1/8 3 1/2 0 0 0 0 2327 LZCAL * * * 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 FEB98 20.0 1/16 0 1/16 0 0 0 0 950 QQAND P FEB98 22.5 1/16 0 1/16 0 0 0 0 1762 QQANX P FEB98 25.0 1/16 0 1/16 0 0 0 0 2880 QQANE P FEB98 30.0 1/16 0 1/8 0 1/16 1/16 405 5648 QQANF P FEB98 35.0 1 3/8 1 5/16 1 1/2 +1/2 1 9/16 11/16 457 898 QQANG P FEB98 40.0 5 5/8 6 6 3/8 +1/4 5 5/8 5 1/4 12 10 QQANH P MAR98 20.0 1/16 0 1/8 0 0 0 0 3040 QQAOD P MAR98 22.5 1/16 0 1/8 0 0 0 0 1725 QQAOX P MAR98 25.0 3/16 1/8 1/4 +1/16 3/16 3/16 10 4629 QQAOE P MAR98 30.0 3/4 11/16 13/16 +1/8 3/4 1/2 144 7044 QQAOF P MAR98 35.0 2 11/16 2 9/16 2 13/16 +3/8 2 3/4 2 1/8 172 4711 QQAOG P MAR98 40.0 6 1/8 6 1/4 6 5/8 +3/8 6 1/8 6 1/8 2 1651 QQAOH P MAR98 45.0 15 1/8 11 1/8 11 1/2 0 0 0 0 104 QQAOI P MAR98 50.0 19 3/4 15 7/8 16 5/8 0 0 0 0 44 QQAOJ P MAR98 55.0 26 3/4 20 3/4 21 3/4 0 0 0 0 2 QQAOK P MAR98 60.0 33 3/8 25 3/4 26 3/4 0 0 0 0 3 QQAOL P JUN98 20.0 1/4 3/16 5/16 -1/16 1/4 1/4 5 1258 QQARD P JUN98 22.5 3/4 7/16 11/16 0 0 0 0 670 QQARX P JUN98 25.0 7/8 3/4 7/8 +1/8 7/8 3/4 29 1528 QQARE P JUN98 30.0 1 15/16 1 15/16 2 1/8 +1/16 2 1 7/8 14 2311 QQARF P JUN98 35.0 4 1/4 4 1/4 4 3/8 +3/8 4 1/8 3 3/4 28 2790 QQARG P JUN98 40.0 6 5/8 7 3/8 7 3/4 -1/8 6 5/8 6 5/8 280 2129 QQARH P JUN98 45.0 10 7/8 11 1/2 11 7/8 -1/8 11 10 7/8 102 183 QQARI P SEP98 22.5 1 15/16 1 1/16 -1/16 1 1 20 125 QQAUX P SEP98 25.0 1 3/8 1 3/8 1 9/16 -5/16 1 3/8 1 3/8 5 133 QQAUE P SEP98 30.0 2 3/4 2 7/8 3 1/4 0 0 0 0 258 QQAUF P SEP98 35.0 4 7/8 5 1/4 5 3/4 0 0 0 0 101 QQAUG P SEP98 40.0 7 5/8 8 1/4 8 5/8 -3/8 7 5/8 7 5/8 5 234 QQAUH P JAN99 20.0 1 1/4 1 1 1/4 0 0 0 0 370 VSDMD P JAN99 25.0 2 3/8 2 1/16 2 1/4 0 0 0 0 1221 VSDME P JAN99 30.0 3 7/8 3 7/8 4 1/8 0 0 0 0 2718 VSDMF P JAN99 35.0 6 6 6 3/8 +1/8 6 5 7/8 16 714 VSDMG P JAN99 40.0 8 3/4 9 9 3/8 0 8 3/4 8 3/4 3 1579 VSDMH P JAN99 45.0 12 3/8 12 5/8 13 +1/8 12 3/8 12 22 394 VSDMI P JAN99 50.0 0 20 3/8 20 3/4 0 0 0 0 16 VSDMJ P JAN99 60.0 0 29 7/8 30 3/8 0 0 0 0 87 VSDML P JAN00 20.0 1 15/16 2 2 3/16 -3/8 1 15/16 1 15/16 3 408 LZCMD P JAN00 25.0 3 1/4 3 1/2 3 3/4 -1/8 3 1/4 3 1/4 15 1288 LZCME P JAN00 30.0 5 5/8 5 1/2 5 7/8 -3/8 5 5/8 5 5/8 20 860 LZCMF P JAN00 40.0 10 5/8 10 3/4 11 1/8 0 0 0 0 1181 LZCMH P JAN00 50.0 21 3/8 17 3/4 18 1/8 0 0 0 0 384 LZCMJ P JAN00 55.0 0 0 0 0 0 0 0 0 LZCMK P JAN00 60.0 26 1/2 26 1/4 26 5/8 +1/2 26 1/8 26 1/8 20 1062 LZCML

Report TOU Violation

Share This Post

Public Reply Prvt Reply Mark as Last Read File

Previous 10 Next 10 Previous Next