Silicon Investor (SI) -- The First Internet Community

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) -- Ignore unavailable to you. Want to Upgrade?

To: Gary Korn who wrote (35460)	2/19/1998 5:43:00 PM
From: Glenn D. Rudolph	Respond to of 61433

DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C FEB98 20.0 14 7/8 14 7/8 15 1/4 +3/8 14 7/8 14 3/8 18 156 QQABD C FEB98 22.5 12 5/8 12 3/8 12 3/4 +2 3/8 12 5/8 12 5/8 1 362 QQABX C FEB98 25.0 9 7/8 9 7/8 10 1/8 +7/8 10 1/8 9 1/2 59 4214 QQABE C FEB98 30.0 5 4 7/8 5 1/8 +1 4 7/8 4 1/4 905 16285 QQABF C FEB98 35.0 1/4 3/16 5/16 +1/16 3/8 3/16 2504 13270 QQABG C FEB98 40.0 1/16 0 1/8 0 0 0 0 1159 QQABH C MAR98 20.0 14 14 7/8 15 1/4 0 0 0 0 402 QQACD C MAR98 22.5 12 3/4 12 3/8 12 3/4 +1 3/4 12 3/4 12 1/8 24 419 QQACX C MAR98 25.0 10 10 10 3/8 +1 10 1/4 9 5/8 134 2155 QQACE C MAR98 30.0 5 1/2 5 3/8 5 3/4 +5/8 4 7/8 4 7/8 334 10063 QQACF C MAR98 35.0 2 1 7/8 2 1/8 +3/8 1 7/8 1 7/8 1258 17386 QQACG C MAR98 40.0 9/16 9/16 5/8 +3/16 1/2 1/2 529 9176 QQACH C MAR98 45.0 3/16 1/16 1/4 0 1/8 1/8 101 3709 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 15 3/8 15 3/8 15 3/4 +7/8 15 5/8 15 3/8 20 373 QQAFD C JUN98 22.5 11 7/8 13 1/8 13 1/2 0 0 0 0 208 QQAFX C JUN98 25.0 11 10 7/8 11 1/4 +7/8 11 10 3/4 228 1441 QQAFE C JUN98 30.0 7 1/2 7 1/8 7 1/2 +1 7 1/2 6 7/8 68 3027 QQAFF C JUN98 35.0 4 1/4 4 1/4 4 3/8 +1/2 4 3/8 3 3/4 355 5455 QQAFG C JUN98 40.0 2 1/4 2 1/8 2 5/16 +3/8 2 1/4 2 1/4 237 5315 QQAFH C JUN98 45.0 1 1/8 1 1/16 1 1/4 +3/16 1 1/4 1 1/16 221 3187 QQAFI C SEP98 22.5 14 3/8 14 14 3/8 +1 3/8 14 3/8 14 3/8 5 2 QQAIX C SEP98 25.0 12 1/4 11 3/4 12 1/8 0 0 0 0 48 QQAIE C SEP98 30.0 8 8 1/2 8 7/8 0 0 0 0 209 QQAIF C SEP98 35.0 5 3/4 5 5/8 6 +5/8 6 5 1/4 62 2061 QQAIG C SEP98 40.0 3 7/8 3 5/8 3 7/8 +3/8 3 7/8 3 1/2 47 631 QQAIH C JAN99 20.0 16 1/8 16 3/4 17 1/8 0 0 0 0 450 VSDAD C JAN99 25.0 13 1/8 13 13 3/8 +1 13 1/4 12 3/4 62 2702 VSDAE C JAN99 30.0 9 3/4 9 3/4 10 +1/2 10 9 3/4 49 5549 VSDAF C JAN99 35.0 6 1/2 7 1/4 7 1/2 0 0 0 0 2728 VSDAG C JAN99 40.0 5 1/8 5 1/8 5 1/4 +3/8 5 1/4 4 7/8 103 4128 VSDAH C JAN99 45.0 3 1/2 3 1/2 3 3/4 +1/4 3 1/2 3 1/4 70 3629 VSDAI C JAN99 50.0 2 3/8 2 3/8 2 1/2 +1/4 2 3/8 2 3/8 5 523 VSDAJ C JAN99 60.0 1 1 1/16 1 3/16 +1/8 1 1 20 5567 VSDAL C JAN00 20.0 18 7/8 19 19 3/8 +3/8 18 7/8 18 7/8 1 453 LZCAD C JAN00 25.0 15 1/4 15 3/4 16 1/8 +1/4 15 1/4 15 1/4 5 1243 LZCAE C JAN00 30.0 13 1/8 12 7/8 13 1/4 +1/2 13 1/8 12 3/4 164 2437 LZCAF C JAN00 40.0 9 8 3/4 9 +5/8 8 7/8 8 1/2 41 3826 LZCAH C JAN00 50.0 5 1/8 5 5/8 6 0 0 0 0 1598 LZCAJ C JAN00 55.0 0 0 0 0 0 0 0 0 LZCAK C JAN00 60.0 3 7/8 3 3/4 4 +1/8 3 7/8 3 5/8 8 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 1/16 0 1/16 1/16 105 5554 QQANF P FEB98 35.0 5/16 1/4 3/8 -7/8 15/16 1/4 302 1033 QQANG P FEB98 40.0 5 4 7/8 5 1/8 -5/8 5 1/4 5 12 22 QQANH P MAR98 20.0 1/16 0 1/8 0 0 0 0 3040 QQAOD P MAR98 22.5 1/16 0 3/16 0 0 0 0 1725 QQAOX P MAR98 25.0 1/8 1/16 3/16 -1/16 1/8 1/8 65 4627 QQAOE P MAR98 30.0 3/8 3/8 1/2 -1/4 5/8 3/8 376 6576 QQAOF P MAR98 35.0 1 15/16 1 7/8 2 1/16 -9/16 2 3/8 1 7/8 750 4782 QQAOG P MAR98 40.0 5 1/2 5 1/4 5 5/8 -5/8 5 3/4 5 1/2 14 1649 QQAOH P MAR98 45.0 15 1/8 9 7/8 10 3/8 0 0 0 0 104 QQAOI P MAR98 50.0 19 3/4 14 7/8 15 5/8 0 0 0 0 44 QQAOJ P MAR98 55.0 26 3/4 19 3/4 20 1/2 0 0 0 0 2 QQAOK P MAR98 60.0 33 3/8 24 3/4 25 3/4 0 0 0 0 3 QQAOL P JUN98 20.0 5/16 1/8 1/4 0 0 0 0 1258 QQARD P JUN98 22.5 3/4 5/16 9/16 0 0 0 0 670 QQARX P JUN98 25.0 11/16 9/16 11/16 -1/16 3/4 11/16 10 1517 QQARE P JUN98 30.0 1 11/16 1 5/8 1 3/4 -5/16 1 7/8 1 5/8 59 2342 QQARF P JUN98 35.0 3 5/8 3 5/8 3 7/8 -3/8 4 3 5/8 116 3276 QQARG P JUN98 40.0 6 5/8 6 1/2 6 7/8 0 6 5/8 6 1/2 14 2404 QQARH P JUN98 45.0 10 7/8 10 5/8 11 3/8 0 0 0 0 116 QQARI P SEP98 22.5 1 13/16 1 1/16 0 0 0 0 145 QQAUX P SEP98 25.0 1 3/8 1 1/4 1 1/2 0 0 0 0 137 QQAUE P SEP98 30.0 2 5/8 2 9/16 2 13/16 -1/4 2 5/8 2 5/8 3 276 QQAUF P SEP98 35.0 4 3/4 4 3/4 5 -1/8 4 7/8 4 3/4 23 101 QQAUG P SEP98 40.0 7 5/8 7 3/4 8 1/4 0 0 0 0 239 QQAUH P JAN99 20.0 1 1/4 13/16 15/16 0 0 0 0 370 VSDMD P JAN99 25.0 2 3/8 1 13/16 2 0 0 0 0 1221 VSDME P JAN99 30.0 3 3/4 3 1/2 3 3/4 -1/4 3 3/4 3 3/4 10 2714 VSDMF P JAN99 35.0 5 5/8 5 5/8 6 -3/8 5 7/8 5 5/8 21 726 VSDMG P JAN99 40.0 8 3/8 8 3/8 8 3/4 -3/8 8 3/8 8 3/8 75 1582 VSDMH P JAN99 45.0 12 1/4 11 7/8 12 1/4 -1/8 12 1/4 12 1/4 2 381 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 1 13/16 2 1/16 0 0 0 0 408 LZCMD P JAN00 25.0 3 1/2 3 1/4 3 1/2 +1/4 3 1/2 3 1/2 3 1295 LZCME P JAN00 30.0 5 5/8 5 1/4 5 5/8 0 0 0 0 840 LZCMF P JAN00 40.0 10 5/8 10 1/4 10 3/4 0 0 0 0 1181 LZCMH P JAN00 50.0 21 3/8 17 17 3/8 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 25 1/4 25 5/8 0 0 0 0 1068 LZCML