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)
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: blankmind who wrote (39067)3/13/1998 2:08:00 PM
From: Jeff Jordan  Read Replies (2) of 61433
 
* * * C A L L 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
------------- ------- ------- ------- ------ ------- ------- ------ ----- -----
C MAR98 20.0 16 15 5/8 16 +3/4 16 16 1 333 QQACD
C MAR98 22.5 11 13 1/4 14 0 0 0 0 398 QQACX
C MAR98 25.0 11 3/8 10 1/2 11 1/4 +7/8 11 5/8 11 3/8 77 1961 QQACE
C MAR98 30.0 6 5 5/8 6 1/8 +3/8 6 3/4 6 151 8931 QQACF
C MAR98 35.0 1 1/4 1 1/4 1 7/16 0 2 1 1/4 3659 19192 QQACG
C MAR98 40.0 1/8 1/16 1/8 0 3/16 1/8 471 12496 QQACH
C MAR98 45.0 1/16 0 1/16 0 0 0 0 4355 QQACI
C MAR98 50.0 1/16 0 1/16 0 0 0 0 1930 QQACJ
C MAR98 55.0 1/8 0 1/16 0 0 0 0 941 QQACK
C MAR98 60.0 1/16 0 1/16 0 0 0 0 1310 QQACL
C APR98 25.0 10 1/8 10 3/4 11 1/2 0 0 0 0 30 QQADE
C APR98 30.0 6 7/8 6 1/8 6 5/8 +5/8 7 1/4 6 7/8 251 1273 QQADF
C APR98 35.0 2 11/16 2 9/16 2 15/16 -1/16 3 1/2 2 11/16 248 3620 QQADG
C APR98 40.0 13/16 3/4 1 0 1 13/16 507 4739 QQADH
C APR98 45.0 5/16 1/8 1/4 +1/8 1 5/16 6 1496 QQADI
C JUN98 20.0 16 7/8 16 1/8 16 7/8 0 0 0 0 362 QQAFD
C JUN98 22.5 14 1/2 13 7/8 14 1/4 -1/8 0 0 0 200 QQAFX
C JUN98 25.0 11 7/8 11 3/8 11 3/4 +1/4 11 7/8 11 7/8 1 1198 QQAFE
C JUN98 30.0 8 7 1/8 7 5/8 +1 1/4 8 8 5 2920 QQAFF
C JUN98 35.0 4 1/4 4 1/8 4 3/8 +1/4 4 3/4 4 1/4 225 6020 QQAFG
C JUN98 40.0 2 5/16 2 1/8 2 5/16 +1/4 2 1/2 2 3/16 434 7916 QQAFH
C JUN98 45.0 1 1/16 7/8 1 1/8 +1/16 1 3/8 1 433 4306 QQAFI
C SEP98 22.5 15 5/8 14 5/8 15 0 0 0 0 17 QQAIX
C SEP98 25.0 11 3/4 12 3/8 13 1/8 0 0 0 0 49 QQAIE
C SEP98 30.0 8 3/4 8 7/8 9 1/4 0 0 0 0 267 QQAIF
C SEP98 35.0 6 1/4 5 3/4 6 1/8 +3/8 6 1/4 6 6 2197 QQAIG
C SEP98 40.0 3 7/8 3 5/8 3 7/8 +1/4 4 3/8 3 7/8 17 1601 QQAIH
C JAN99 20.0 19 5/8 17 1/4 18 0 0 0 0 430 VSDAD
C JAN99 25.0 14 13 1/2 13 7/8 +1/2 14 1/8 14 17 2599 VSDAE
C JAN99 30.0 10 1/2 10 1/8 10 1/2 +1 1/4 10 3/4 10 1/2 27 5312 VSDAF
C JAN99 35.0 8 7 3/8 7 7/8 +3/4 8 1/8 8 20 2832 VSDAG
C JAN99 40.0 5 5/8 5 1/8 5 1/2 +1/2 5 5/8 5 1/4 15 4209 VSDAH
C JAN99 45.0 3 3/4 3 3/8 3 3/4 +1/2 3 7/8 3 3/4 52 3605 VSDAI
C JAN99 50.0 2 7/16 2 5/16 2 9/16 +1/4 2 7/16 2 7/16 1 678 VSDAJ
C JAN99 60.0 7/8 13/16 1 1/16 0 0 0 0 5531 VSDAL
C JAN00 20.0 20 1/8 19 1/4 20 +1 5/8 20 1/8 20 1/8 2 433 LZCAD
C JAN00 25.0 15 3/8 16 3/4 17 1/8 0 0 0 0 1224 LZCAE
C JAN00 30.0 12 7/8 13 3/4 14 1/8 0 0 0 0 2501 LZCAF
C JAN00 40.0 8 3/8 9 1/8 9 1/2 0 0 0 0 4794 LZCAH
C JAN00 50.0 5 7/8 5 5/8 6 +3/8 6 5 7/8 2 2029 LZCAJ
C JAN00 55.0 0 0 0 0 0 0 0 0 LZCAK
C JAN00 60.0 3 3/8 3 5/8 4 0 0 0 0 2453 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 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 1/16 0 0 0 0 4764 QQAOE
P MAR98 30.0 1/16 0 1/8 0 1/16 1/16 40 7238 QQAOF
P MAR98 35.0 7/16 3/8 5/8 -3/16 1/2 1/4 490 8419 QQAOG
P MAR98 40.0 3 3/4 4 1/8 4 3/8 -1/2 4 3 1/2 44 1973 QQAOH
P MAR98 45.0 10 1/4 8 3/4 9 1/8 0 0 0 0 130 QQAOI
P MAR98 50.0 15 1/4 13 3/4 14 1/8 0 0 0 0 42 QQAOJ
P MAR98 55.0 26 3/4 18 3/4 19 1/8 0 0 0 0 2 QQAOK
P MAR98 60.0 23 1/2 23 3/4 24 1/8 0 0 0 0 0 QQAOL
P APR98 25.0 3/16 0 3/16 0 0 0 0 10 QQAPE
P APR98 30.0 7/16 5/16 9/16 -1/16 7/16 3/8 20 1612 QQAPF
P APR98 35.0 1 3/4 1 11/16 1 7/8 -1/8 1 3/4 1 7/16 87 1479 QQAPG
P APR98 40.0 4 1/2 4 3/4 5 1/8 -7/8 4 1/2 4 1/2 8 535 QQAPH
P APR98 45.0 10 8 7/8 9 1/4 0 0 0 0 29 QQAPI
P JUN98 20.0 3/16 1/16 3/16 0 0 0 0 1140 QQARD
P JUN98 22.5 3/8 1/16 5/16 0 0 0 0 673 QQARX
P JUN98 25.0 3/8 1/4 1/2 -1/8 3/8 3/8 4 1497 QQARE
P JUN98 30.0 1 1/4 1 1/8 1 3/8 -1/4 1 3/8 1 1/8 56 2801 QQARF
P JUN98 35.0 2 3/4 2 7/8 3 1/8 -3/8 2 13/16 2 11/16 21 3950 QQARG
P JUN98 40.0 5 5/8 5 3/4 6 1/4 -1/8 5 3/4 5 5/8 14 2519 QQARH
P JUN98 45.0 10 3/4 9 3/8 9 3/4 0 0 0 0 133 QQARI
P SEP98 22.5 15/16 9/16 11/16 0 0 0 0 161 QQAUX
P SEP98 25.0 1 15/16 1 1/16 -1/8 1 1 60 1130 QQAUE
P SEP98 30.0 2 7/16 2 1/16 2 1/4 0 0 0 0 592 QQAUF
P SEP98 35.0 4 3/4 3 7/8 4 1/4 0 0 0 0 192 QQAUG
P SEP98 40.0 6 3/4 6 5/8 7 0 0 0 0 643 QQAUH
P JAN99 20.0 11/16 11/16 13/16 -1/4 11/16 11/16 20 408 VSDMD
P JAN99 25.0 1 3/4 1 1/2 1 11/16 0 0 0 0 1162 VSDME
P JAN99 30.0 3 1/8 3 3 3/8 -1/8 3 1/8 3 13 2519 VSDMF
P JAN99 35.0 5 1/8 5 1/8 5 1/2 -7/8 5 1/8 5 1/8 100 871 VSDMG
P JAN99 40.0 7 7/8 7 1/2 7 7/8 0 0 0 0 1724 VSDMH
P JAN99 45.0 10 7/8 10 1/2 11 1/4 0 0 0 0 421 VSDMI
P JAN99 50.0 15 5/8 14 5/8 15 3/8 0 0 0 0 26 VSDMJ
P JAN99 60.0 23 1/4 23 3/4 24 1/4 0 0 0 0 86 VSDML
P JAN00 20.0 2 1/16 1 11/16 1 15/16 0 0 0 0 394 LZCMD
P JAN00 25.0 3 1/8 3 3 1/4 0 0 0 0 1301 LZCME
P JAN00 30.0 5 4 1/2 4 7/8 0 0 0 0 903 LZCMF
P JAN00 40.0 10 9 1/8 9 5/8 0 0 0 0 1259 LZCMH
P JAN00 50.0 16 1/2 16 16 1/2 0 0 0 0 438 LZCMJ
P JAN00 55.0 0 0 0 0 0 0 0 0 LZCMK
P JAN00 60.0 24 1/2 23 7/8 24 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
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News