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 220.42+4.9%Dec 12 9:30 AM EST
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: blankmind who wrote (40016)3/18/1998 8:53:00 PM
From: Glenn D. Rudolph   of 61433
 
ESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM
------------- ------- ------- ------- ------ ------- ------- ------ ----- -----
C MAR98 22.5 2 1/2 3/4 1 0 0 0 0 10 UYQCX
C MAR98 25.0 1/8 1/16 5/16 -5/16 7/16 1/8 63 4323 UYQCE
C MAR98 30.0 1/16 0 1/8 0 0 0 0 1661 UYQCF
C MAR98 35.0 1/8 0 1/16 0 0 0 0 874 UYQCG
C MAR98 40.0 1/4 0 1/8 0 0 0 0 170 UYQCH
C MAR98 45.0 0 0 0 0 0 0 0 0 UYQCI
C APR98 20.0 4 3 1/2 3 7/8 -5/8 4 3/8 4 15 137 UYQDD
C APR98 22.5 2 3/16 1 15/16 2 3/16-1 5/16 2 3/16 2 138 220 UYQDX
C APR98 25.0 1 1/8 7/8 1 1/8 -5/16 1 1/8 7/8 100 1657 UYQDE
C APR98 27.5 1/2 1/2 9/16 -1/4 1/2 1/2 14 623 UYQDY
C APR98 30.0 7/16 1/4 5/16 0 0 0 0 690 UYQDF
C APR98 32.5 1/4 1/8 1/4 -3/16 1/4 1/4 5 205 UYQDZ
C APR98 35.0 1/4 0 1/4 0 0 0 0 496 UYQDG
C APR98 37.5 1/4 0 1/4 0 0 0 0 150 UYQDU
C APR98 40.0 1/4 0 1/4 0 0 0 0 349 UYQDH
C APR98 42.5 0 0 0 0 0 0 0 0 UYQDV
C APR98 45.0 3/8 0 1/8 0 0 0 0 60 UYQDI
C JUL98 20.0 6 5/8 5 5 3/8 0 0 0 0 68 UYQGD
C JUL98 22.5 3 7/8 3 3/4 4 1/8 -1 3/4 3 7/8 3 7/8 15 31 UYQGX
C JUL98 25.0 2 7/8 2 9/16 2 15/16 -5/8 2 7/8 2 7/8 70 231 UYQGE
C JUL98 27.5 2 5/16 1 11/16 1 15/16 0 0 0 0 89 UYQGY
C JUL98 30.0 1 7/16 1 1/4 1 1/2 -9/16 1 7/16 1 7/16 10 168 UYQGF
C JUL98 32.5 1 1/2 13/16 1 1/16 0 0 0 0 223 UYQGZ
C JUL98 35.0 1 7/16 11/16 0 0 0 0 265 UYQGG
C JUL98 40.0 1 11/16 1/8 3/8 0 0 0 0 39 UYQGH
C OCT98 22.5 5 4 3/4 5 1/8 -1/4 5 4 3/4 9 40 UYQJX
C OCT98 25.0 4 1/2 3 3/4 4 1/8 -5/8 4 1/2 4 1/2 10 96 UYQJE
C OCT98 30.0 3 1/2 2 5/16 2 11/16 0 0 0 0 79 UYQJF
C OCT98 35.0 0 0 0 0 0 0 0 0 UYQJG
C OCT98 40.0 7/8 11/16 15/16 -5/8 7/8 7/8 5 5 UYQJH


* * * 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 MAR98 22.5 1/4 1/4 1/2 -1/8 1/4 1/4 10 90 UYQOX
P MAR98 25.0 1 3/4 2 2 3/8 +9/16 1 3/4 1 3/4 10 4194 UYQOE
P MAR98 30.0 7 1/4 6 7/8 7 3/8 +2 3/8 7 1/4 7 1/4 50 482 UYQOF
P MAR98 35.0 10 12 12 3/4 0 0 0 0 172 UYQOG
P MAR98 40.0 10 17 17 3/4 0 0 0 0 3 UYQOH
P MAR98 45.0 0 0 0 0 0 0 0 0 UYQOI
P APR98 20.0 1/2 5/8 7/8 0 0 0 0 157 UYQPD
P APR98 22.5 1 7/16 1 3/8 1 5/8 +3/16 1 11/16 1 7/16 20 234 UYQPX
P APR98 25.0 2 7/8 2 3/4 3 1/8+1 5/16 3 2 5/8 23 610 UYQPE
P APR98 27.5 3 7/8 4 7/8 5 1/4 0 0 0 0 979 UYQPY
P APR98 30.0 7 7 7 1/2 -1/4 6 3/4 6 3/4 52 357 UYQPF
P APR98 32.5 6 1/2 9 1/2 10 0 0 0 0 201 UYQPZ
P APR98 35.0 11 3/4 11 3/4 12 1/2 +2 3/4 11 3/4 11 3/4 4 170 UYQPG
P APR98 37.5 8 1/4 14 3/8 15 1/8 0 0 0 0 25 UYQPU
P APR98 40.0 17 3/8 16 3/4 17 1/2 +1 3/8 17 3/8 17 3/8 12 178 UYQPH
P APR98 42.5 19 3/8 19 3/8 20 1/8 0 0 0 0 0 UYQPV
P APR98 45.0 22 3/8 21 5/8 22 5/8 +1 3/8 22 3/8 22 3/8 4 40 UYQPI
P JUL98 20.0 1 13/16 1 13/16 2 1/16 -1/8 1 13/16 1 13/16 10 106 UYQSD
P JUL98 22.5 2 5/16 2 3/4 3 1/8 0 0 0 0 58 UYQSX
P JUL98 25.0 4 1/4 4 1/8 4 1/2 +3/4 4 1/4 4 1/4 10 89 UYQSE
P JUL98 27.5 4 7/8 5 7/8 6 3/8 0 0 0 0 35 UYQSY
P JUL98 30.0 8 1/2 7 7/8 8 3/8 0 0 0 0 63 UYQSF
P JUL98 32.5 6 1/2 10 10 1/2 0 0 0 0 412 UYQSZ
P JUL98 35.0 11 3/4 12 1/8 12 7/8 0 0 0 0 16 UYQSG
P JUL98 40.0 7 1/4 6 1/8 6 5/8 0 0 0 0 10 UYQSH
P OCT98 22.5 2 3/4 3 3/8 3 3/4 0 0 0 0 12 UYQVX
P OCT98 25.0 4 1/4 5 5 3/8 0 0 0 0 10 UYQVE
P OCT98 30.0 8 3/8 8 3/8 8 7/8 +2 3/8 8 3/8 8 3/8 10 3 UYQVF
P OCT98 35.0 11 1/8 12 5/8 13 3/8 0 0 0 0 5 UYQVG
P OCT98 40.0 0 0 0 0 0 0 0 0 UYQVH
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News