options activity
cboe.pcquote.com
.
.
.
..
.
.
.
..
last 30 days
PAIR PAIRGAIN TECHNOLOGIES INC 9 7/16 +1 7/16 9 9/16 8 1/8 5,026,500
Quotations delayed 20 minutes during stock market hours
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/11/99 9 7/16 8 1/8 9 9/16 8 1/8 5,026,500
3/10/99 8 8 7/16 8 1/2 7 15/16 1,930,600
3/09/99 8 7/16 8 5/8 8 11/16 8 7/16 663,500
3/08/99 8 5/8 8 17/32 8 13/16 8 7/16 1,176,000
3/05/99 8 9/16 8 13/16 8 7/8 8 7/16 684,100
3/04/99 8 3/4 8 1/2 8 7/8 8 7/16 977,200
3/03/99 8 7/16 8 11/16 8 3/4 8 3/8 1,009,200
3/02/99 8 3/4 8 5/8 9 8 1/2 1,849,000
3/01/99 8 5/8 8 5/8 8 3/4 8 7/16 1,945,600
2/26/99 8 5/8 8 3/4 8 7/8 8 1/2 890,900
2/25/99 8 21/32 8 13/16 9 8 1/2 1,080,100
2/24/99 8 15/16 9 3/8 9 3/8 8 7/8 1,380,800
2/23/99 9 1/4 8 13/16 9 5/8 8 3/4 1,441,000
2/22/99 8 3/4 9 9 1/8 8 3/4 1,173,900
2/19/99 8 29/32 9 1/32 9 3/16 8 7/8 1,017,700
2/18/99 9 1/32 9 3/8 9 1/2 8 7/8 1,898,900
2/17/99 9 9/32 9 3/4 9 13/16 9 1/4 1,397,900
2/16/99 9 7/8 9 29/32 10 5/16 9 3/4 1,456,100
2/12/99 9 7/8 9 13/16 9 15/16 9 3/4 925,700
2/11/99 9 7/8 10 10 9 3/4 1,195,300
2/10/99 9 13/16 9 3/4 9 15/16 9 5/8 1,056,300
2/09/99 9 3/4 9 31/32 10 1/4 9 1/4 2,607,700
2/08/99 9 15/16 10 1/8 10 5/16 9 7/8 818,900
2/05/99 10 10 3/32 10 1/4 9 13/16 1,299,100
2/04/99 10 3/16 10 5/16 10 7/16 9 15/16 1,649,500
2/03/99 10 5/16 10 1/8 10 5/8 10 2,684,500
2/02/99 10 10 7/16 10 1/2 9 3/4 2,363,300
2/01/99 10 3/8 10 13/16 10 15/16 10 1/8 2,482,100
1/29/99 10 11/16 10 5/16 10 7/8 10 1/16 4,265,800
1/28/99 10 10 10 3/8 9 3/8 4,341,100 |
