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: Ed Richmond who wrote (35638)	2/21/1998 12:27:00 PM
From: Glenn D. Rudolph	Respond to of 61433

Here is a good site: 206.7.107.50 DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C FEB98 20.0 14 7/8 15 15 3/4 0 0 0 0 149 QQABD C FEB98 22.5 12 7/8 12 3/4 13 1/8 +1/4 12 7/8 12 7/8 1 261 QQABX C FEB98 25.0 10 7/8 10 1/4 10 5/8 +1 11 1/8 9 3/4 96 4179 QQABE C FEB98 30.0 5 1/2 5 1/2 5 5/8 +1/2 6 1/8 4 7/8 1104 14865 QQABF C FEB98 35.0 7/16 1/2 5/8 +3/16 3/8 3/8 8186 12969 QQABG C FEB98 40.0 1/16 0 1/16 0 0 0 0 1159 QQABH C MAR98 20.0 14 15 1/4 16 0 0 0 0 402 QQACD C MAR98 22.5 12 7/8 12 7/8 13 1/4 +1/8 13 12 1/2 55 424 QQACX C MAR98 25.0 11 10 3/8 10 3/4 +1 11 9 7/8 165 2108 QQACE C MAR98 30.0 6 5 3/4 6 1/8 +1/2 6 5/8 5 1/8 972 10030 QQACF C MAR98 35.0 2 5/16 2 1/8 2 3/8 +5/16 2 5/8 1 7/8 2865 18079 QQACG C MAR98 40.0 5/8 9/16 3/4 +1/16 5/8 5/8 1761 9243 QQACH C MAR98 45.0 1/8 1/8 3/16 -1/16 3/16 1/8 11 3672 QQACI C MAR98 50.0 1/8 0 1/8 +1/16 1/8 1/8 1 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 16 15 7/8 16 1/4 +5/8 16 16 20 365 QQAFD C JUN98 22.5 14 1/4 13 1/2 13 7/8 +2 3/8 14 1/4 13 1/4 25 208 QQAFX C JUN98 25.0 11 3/4 11 1/4 11 5/8 +3/4 12 10 7/8 71 1317 QQAFE C JUN98 30.0 7 3/4 7 1/2 7 7/8 +1/4 8 7 1/8 225 3000 QQAFF C JUN98 35.0 4 3/8 4 3/8 4 5/8 +1/8 4 3/4 4 436 5698 QQAFG C JUN98 40.0 2 3/8 2 5/16 2 9/16 +1/8 2 9/16 2 1/8 367 5472 QQAFH C JUN98 45.0 1 3/16 1 3/16 1 5/16 +1/16 1 5/16 1 5/16 189 3235 QQAFI C SEP98 22.5 14 3/8 14 1/4 15 0 0 0 0 7 QQAIX C SEP98 25.0 12 1/4 12 1/8 12 7/8 0 0 0 0 48 QQAIE C SEP98 30.0 8 8 7/8 9 1/4 0 0 0 0 209 QQAIF C SEP98 35.0 6 1/8 5 3/4 6 1/8 +3/8 6 1/8 5 7/8 14 2102 QQAIG C SEP98 40.0 4 4 4 1/8 +1/8 4 3 5/8 195 665 QQAIH C JAN99 20.0 16 1/8 17 1/4 17 5/8 0 0 0 0 450 VSDAD C JAN99 25.0 14 1/8 13 3/8 13 3/4 +1 14 1/8 13 3/8 100 2683 VSDAE C JAN99 30.0 10 1/2 10 1/8 10 1/2 +3/4 10 1/2 9 3/4 140 5531 VSDAF C JAN99 35.0 7 3/8 7 1/2 7 7/8 +7/8 7 1/2 7 1/4 62 2728 VSDAG C JAN99 40.0 5 1/2 5 1/8 5 1/2 +3/8 5 1/2 5 1/8 130 4155 VSDAH C JAN99 45.0 3 3/4 3 5/8 3 7/8 +1/4 3 3/4 3 5/8 11 3623 VSDAI C JAN99 50.0 2 3/4 2 9/16 2 13/16 +3/8 2 3/4 2 7/16 56 523 VSDAJ C JAN99 60.0 1 3/16 1 1/8 1 1/4 +3/16 1 3/16 1 3/16 5 5567 VSDAL C JAN00 20.0 20 1/4 19 3/8 19 3/4 +1 3/8 20 1/4 20 1/4 2 454 LZCAD C JAN00 25.0 16 1/2 16 1/8 16 1/2 +1 1/4 15 3/4 15 3/4 10 1241 LZCAE C JAN00 30.0 13 7/8 13 1/4 13 5/8 +3/4 13 7/8 13 1/2 38 2498 LZCAF C JAN00 40.0 9 1/4 9 9 3/8 +1/4 9 9 72 3826 LZCAH C JAN00 50.0 5 7/8 5 7/8 6 1/4 +3/4 6 3/8 6 49 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 0 0 0 0 2332 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 0 0 0 5449 QQANF P FEB98 35.0 1/16 0 1/16 -1/4 5/16 1/16 822 1023 QQANG P FEB98 40.0 5 4 3/8 4 5/8 0 5 5 2 14 QQANH P MAR98 20.0 1/16 0 1/16 0 0 0 0 3040 QQAOD P MAR98 22.5 1/16 0 1/8 0 0 0 0 1725 QQAOX P MAR98 25.0 1/8 1/16 1/8 0 3/16 1/8 11 4608 QQAOE P MAR98 30.0 3/8 5/16 7/16 0 7/16 5/16 675 6591 QQAOF P MAR98 35.0 1 3/4 1 1/2 1 3/4 -3/16 1 15/16 1 3/8 573 4655 QQAOG P MAR98 40.0 5 4 7/8 5 -1/2 5 3/8 5 178 1657 QQAOH P MAR98 45.0 15 1/8 9 3/8 9 7/8 0 0 0 0 104 QQAOI P MAR98 50.0 19 3/4 14 1/8 14 7/8 0 0 0 0 44 QQAOJ P MAR98 55.0 26 3/4 19 1/8 19 7/8 0 0 0 0 2 QQAOK P MAR98 60.0 33 3/8 24 25 0 0 0 0 3 QQAOL P JUN98 20.0 5/16 1/8 3/8 0 0 0 0 1258 QQARD P JUN98 22.5 3/4 1/4 1/2 0 0 0 0 670 QQARX P JUN98 25.0 1/2 1/2 5/8 -3/16 1/2 1/2 8 1504 QQARE P JUN98 30.0 1 1/2 1 1/2 1 11/16 -3/16 1 11/16 1 1/2 36 2334 QQARF P JUN98 35.0 3 3/8 3 1/4 3 1/2 -1/4 4 3 1/4 584 3214 QQARG P JUN98 40.0 6 5/8 6 1/4 6 3/4 0 0 0 0 2406 QQARH P JUN98 45.0 10 7/8 10 10 1/2 0 0 0 0 116 QQARI P SEP98 22.5 1 5/8 7/8 0 0 0 0 145 QQAUX P SEP98 25.0 1 1/4 1 1/8 1 1/4 -1/8 1 1/4 1 1/4 12 137 QQAUE P SEP98 30.0 2 1/2 2 7/16 2 11/16 -1/8 2 3/4 2 1/2 70 279 QQAUF P SEP98 35.0 4 3/4 4 1/2 4 3/4 0 4 3/4 4 3/4 10 124 QQAUG P SEP98 40.0 7 1/4 7 1/4 7 5/8 -3/8 7 1/2 7 1/4 275 239 QQAUH P JAN99 20.0 7/8 13/16 15/16 -3/8 7/8 7/8 10 370 VSDMD P JAN99 25.0 1 7/8 1 3/4 1 15/16 -1/2 1 7/8 1 7/8 9 1221 VSDME P JAN99 30.0 3 5/8 3 3/8 3 5/8 -1/8 3 5/8 3 5/8 10 2704 VSDMF P JAN99 35.0 5 1/2 5 3/8 5 5/8 -1/8 5 1/2 5 1/2 10 707 VSDMG P JAN99 40.0 8 3/8 8 1/8 8 1/2 0 0 0 0 1654 VSDMH P JAN99 45.0 11 3/8 11 1/2 11 7/8 -7/8 11 3/8 11 3/8 10 379 VSDMI P JAN99 50.0 15 5/8 15 3/8 15 3/4 0 15 5/8 15 5/8 10 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 7/8 2 1/16 0 2 1 15/16 13 408 LZCMD P JAN00 25.0 3 1/2 3 1/8 3 1/2 0 0 0 0 1295 LZCME P JAN00 30.0 5 3/8 5 1/8 5 1/2 -1/4 5 3/8 5 3/8 10 840 LZCMF P JAN00 40.0 10 5/8 9 7/8 10 1/4 0 0 0 0 1181 LZCMH P JAN00 50.0 16 7/8 16 5/8 17 -4 1/2 16 7/8 16 3/4 20 384 LZCMJ P JAN00 55.0 0 0 0 0 0 0 0 0 LZCMK P JAN00 60.0 26 1/2 24 5/8 25 5/8 0 0 0 0 1068 LZCML