SI
SI
discoversearch

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 212.98+1.8%Jan 7 3:59 PM EST
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Joe Sabatini who wrote (37979)3/6/1998 8:57:00 AM
From: Glenn D. Rudolph   of 61433
 
DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM
------------- ------- ------- ------- ------ ------- ------- ------ ----- -----
P MAR98 20.0 1/16 0 1/16 0 0 0 0 3040 QQAOD
P MAR98 22.5 1/16 0 1/16 0 0 0 0 1715 QQAOX
P MAR98 25.0 1/16 0 1/8 0 0 0 0 4518 QQAOE
P MAR98 30.0 7/16 7/16 1/2 +1/4 1/2 1/4 557 6649 QQAOF
P MAR98 35.0 2 3/8 2 7/8 3 +7/8 2 1/2 2 1/16 439 7705 QQAOG
P MAR98 40.0 6 7/8 7 1/2 7 7/8 +1 3/8 7 6 3/4 23 2038 QQAOH
P MAR98 45.0 10 1/4 12 1/2 12 7/8 0 0 0 0 130 QQAOI
P MAR98 50.0 12 5/8 17 1/2 17 7/8 0 0 0 0 45 QQAOJ
P MAR98 55.0 26 3/4 22 1/2 22 7/8 0 0 0 0 2 QQAOK
P MAR98 60.0 23 1/2 27 1/2 27 7/8 0 0 0 0 0 QQAOL
P APR98 25.0 3/16 3/16 5/16 0 0 0 0 10 QQAPE
P APR98 30.0 1 1/8 1 1/4 1 3/8 +3/8 1 1 457 709 QQAPF
P APR98 35.0 3 1/2 3 5/8 3 7/8 +1 3 1/2 3 1/8 68 1106 QQAPG
P APR98 40.0 7 1/8 7 5/8 8 +3/8 7 1/8 7 1/8 2 521 QQAPH
P APR98 45.0 11 3/8 12 1/2 12 7/8 0 0 0 0 26 QQAPI
P JUN98 20.0 3/16 1/16 5/16 0 0 0 0 1140 QQARD
P JUN98 22.5 5/16 7/16 9/16 0 0 0 0 673 QQARX
P JUN98 25.0 5/8 13/16 7/8 0 0 0 0 1507 QQARE
P JUN98 30.0 2 2 2 3/8 +3/8 2 1 15/16 89 2715 QQARF
P JUN98 35.0 3 3/4 4 1/2 4 7/8 +1/8 4 1/4 3 3/4 38 3835 QQARG
P JUN98 40.0 7 3/8 8 1/8 8 1/2 +1/2 7 3/8 7 3/8 5 2504 QQARH
P JUN98 45.0 11 3/4 12 3/8 13 1/8 +3 1/4 11 3/4 11 3/4 1 126 QQARI
P SEP98 22.5 15/16 15/16 1 1/16 +3/8 15/16 15/16 20 141 QQAUX
P SEP98 25.0 1 1/2 1 1/2 1 11/16 +1/4 1 1/2 1 3/8 50 1123 QQAUE
P SEP98 30.0 2 5/8 3 1/8 3 3/8 0 0 0 0 579 QQAUF
P SEP98 35.0 5 5 5/8 6 +1 3/8 5 5 2 188 QQAUG
P SEP98 40.0 7 1/2 8 3/4 9 1/4 0 0 0 0 567 QQAUH
P JAN99 20.0 15/16 1 1/16 1 5/16 +1/16 15/16 15/16 40 368 VSDMD
P JAN99 25.0 1 11/16 2 1/8 2 5/16 0 0 0 0 1212 VSDME
P JAN99 30.0 3 5/8 3 7/8 4 0 0 0 0 2562 VSDMF
P JAN99 35.0 6 3/8 6 1/2 7 +3/8 6 3/8 6 3/8 100 710 VSDMG
P JAN99 40.0 8 7/8 9 1/2 9 7/8 0 0 0 0 1720 VSDMH
P JAN99 45.0 10 1/8 13 1/4 13 5/8 0 0 0 0 411 VSDMI
P JAN99 50.0 15 5/8 17 5/8 18 0 0 0 0 26 VSDMJ
P JAN99 60.0 23 1/4 27 3/8 27 7/8 0 0 0 0 87 VSDML
P JAN00 20.0 2 1/16 2 1/16 2 5/16 +1/8 2 1/16 2 1/16 10 394 LZCMD
P JAN00 25.0 3 3 5/8 4 0 0 0 0 1294 LZCME
P JAN00 30.0 4 5/8 5 3/4 6 1/8 0 0 0 0 912 LZCMF
P JAN00 40.0 10 3/4 11 11 1/2 0 0 0 0 1231 LZCMH
P JAN00 50.0 17 7/8 18 1/2 18 7/8 +2 1/2 17 7/8 17 7/8 25 413 LZCMJ
P JAN00 55.0 0 0 0 0 0 0 0 0 LZCMK
P JAN00 60.0 24 1/2 27 1/2 27 7/8 0 0 0 0 1078 LZCML
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2026 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News