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: Sowbug who wrote (36895)	3/1/1998 7:12:00 PM
From: Glenn D. Rudolph	Read Replies (2) \| Respond to of 61433

The OI is tending towards 40 for March expiration: * * * 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 17 1/4 18 0 0 0 0 390 QQACD C MAR98 22.5 15 14 7/8 15 1/4 +2 1/8 15 3/8 15 10 413 QQACX C MAR98 25.0 12 3/4 12 3/8 12 3/4 +1 12 7/8 12 1/4 30 1910 QQACE C MAR98 30.0 7 1/2 7 3/8 7 3/4 +3/4 8 1/4 6 7/8 702 9919 QQACF C MAR98 35.0 3 1/4 3 3 1/4 +1/2 3 3/4 2 1/2 2075 19812 QQACG C MAR98 40.0 11/16 5/8 3/4 +1/8 1 1/2 1919 12626 QQACH C MAR98 45.0 1/8 1/16 1/8 +1/16 1/4 1/8 460 3960 QQACI C MAR98 50.0 1/16 0 1/8 0 1/16 1/16 66 1950 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 APR98 25.0 0 0 0 0 0 0 0 0 QQADE C APR98 30.0 7 7/8 7 7/8 8 1/4 +7/8 8 5/8 8 1/8 186 142 QQADF C APR98 35.0 4 1/8 4 4 1/4 +1/2 4 5/8 3 5/8 157 873 QQADG C APR98 40.0 1 5/8 1 11/16 1 3/4 +5/16 2 1 1/2 757 1403 QQADH C APR98 45.0 9/16 1/2 5/8 +1/16 3/4 9/16 243 129 QQADI C JUN98 20.0 18 1/4 17 5/8 18 +1 3/8 18 1/4 18 1/4 8 369 QQAFD C JUN98 22.5 14 5/8 15 1/4 16 0 0 0 0 200 QQAFX C JUN98 25.0 13 3/8 13 13 3/8 +1 13 3/4 13 3/4 52 1241 QQAFE C JUN98 30.0 8 3/4 8 3/4 9 1/8 +3/8 9 1/2 8 3/4 199 2931 QQAFF C JUN98 35.0 5 3/4 5 3/8 5 3/4 +3/4 6 5 218 5928 QQAFG C JUN98 40.0 3 3 1/8 3 1/4 +1/4 3 1/2 2 7/8 424 6404 QQAFH C JUN98 45.0 1 5/8 1 9/16 1 3/4 +1/4 1 7/8 1 1/2 551 3560 QQAFI C SEP98 22.5 15 5/8 16 1/4 16 5/8 0 0 0 0 17 QQAIX C SEP98 25.0 12 1/4 13 7/8 14 5/8 0 0 0 0 48 QQAIE C SEP98 30.0 10 10 10 3/4 0 0 0 0 231 QQAIF C SEP98 35.0 7 1/4 6 7/8 7 1/4 +3/4 7 1/4 7 1/4 12 2135 QQAIG C SEP98 40.0 4 5/8 4 1/2 4 3/4 +1/2 5 4 1/4 44 1342 QQAIH C JAN99 20.0 19 5/8 19 19 3/8 +1 1/8 19 5/8 19 5/8 10 435 VSDAD C JAN99 25.0 15 1/2 15 15 3/8 +3/4 15 1/2 15 1/2 37 2628 VSDAE C JAN99 30.0 11 1/2 11 3/8 11 3/4 +5/8 12 11 46 5304 VSDAF C JAN99 35.0 8 5/8 8 1/2 8 7/8 +3/8 9 1/8 8 1/2 49 2755 VSDAG C JAN99 40.0 6 1/4 6 1/8 6 1/2 +1/2 6 3/4 6 74 4158 VSDAH C JAN99 45.0 4 3/8 4 1/4 4 1/2 +1/4 4 3/4 4 3/8 51 3633 VSDAI C JAN99 50.0 3 1/8 3 1/8 3 3/8 +1/4 3 3 25 577 VSDAJ C JAN99 60.0 1 3/8 1 1/4 1 7/16 +1/16 1 1/2 1 5/16 60 5490 VSDAL C JAN00 20.0 20 5/8 20 3/4 21 3/4 0 0 0 0 450 LZCAD C JAN00 25.0 18 5/8 17 7/8 18 1/4 +1 5/8 18 5/8 18 3 1221 LZCAE C JAN00 30.0 14 3/4 14 3/4 15 +3/8 15 3/8 14 3/4 33 2480 LZCAF C JAN00 40.0 10 3/8 10 10 3/8 +5/8 10 3/8 10 3/8 56 4121 LZCAH C JAN00 50.0 6 7/8 6 5/8 7 +5/8 7 7 13 1903 LZCAJ C JAN00 55.0 0 0 0 0 0 0 0 0 LZCAK C JAN00 60.0 4 3/4 4 3/8 4 5/8 +5/8 4 1/2 4 1/2 11 2451 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 1/8 0 1/16 1/16 30 1725 QQAOX P MAR98 25.0 1/8 0 1/8 0 0 0 0 4522 QQAOE P MAR98 30.0 1/8 1/16 1/8 0 1/8 1/8 1332 6975 QQAOF P MAR98 35.0 5/8 9/16 11/16 -5/16 7/8 1/2 911 6344 QQAOG P MAR98 40.0 3 1/4 3 1/8 3 3/8 -5/8 3 1/4 2 7/8 156 1778 QQAOH P MAR98 45.0 7 1/2 7 3/8 7 3/4 -1 1/2 7 1/2 7 1/2 8 118 QQAOI P MAR98 50.0 12 5/8 12 3/8 12 3/4 -3/4 12 5/8 12 5/8 15 51 QQAOJ P MAR98 55.0 26 3/4 17 1/8 17 7/8 0 0 0 0 2 QQAOK P MAR98 60.0 23 1/2 22 23 0 0 0 0 60 QQAOL P APR98 25.0 0 0 0 0 0 0 0 0 QQAPE P APR98 30.0 1/2 5/16 7/16 0 0 0 0 260 QQAPF P APR98 35.0 1 3/8 1 3/8 1 9/16 -7/16 1 3/8 1 5/16 71 647 QQAPG P APR98 40.0 3 3/4 3 7/8 4 1/8 -7/8 3 3/4 3 3/4 140 423 QQAPH P APR98 45.0 8 1/2 7 7/8 8 3/8 0 0 0 0 16 QQAPI P JUN98 20.0 1/16 1/16 3/16 -1/16 1/16 1/16 40 1175 QQARD P JUN98 22.5 1/4 1/8 1/4 0 0 0 0 661 QQARX P JUN98 25.0 7/16 3/8 1/2 +1/16 7/16 7/16 3 1450 QQARE P JUN98 30.0 1 1/8 1 1 1/8 -1/8 1 1/8 1 1/8 658 2517 QQARF P JUN98 35.0 2 1/2 2 7/16 2 11/16 -3/8 2 1/2 2 3/8 49 3779 QQARG P JUN98 40.0 5 5 5 1/4 -3/4 5 1/4 4 7/8 276 2434 QQARH P JUN98 45.0 8 1/2 8 1/2 8 7/8 -2 3/8 8 1/2 8 1/2 10 116 QQARI P SEP98 22.5 1 3/8 5/8 0 0 0 0 145 QQAUX P SEP98 25.0 15/16 7/8 1 -1/8 15/16 7/8 20 1099 QQAUE P SEP98 30.0 2 1/8 1 7/8 2 1/16 -1/8 2 1/8 2 1/8 15 253 QQAUF P SEP98 35.0 3 5/8 3 5/8 3 7/8 -3/4 3 5/8 3 5/8 4 184 QQAUG P SEP98 40.0 6 1/4 6 6 1/4 -3/4 6 1/4 6 10 533 QQAUH P JAN99 20.0 7/8 5/8 7/8 0 0 0 0 330 VSDMD P JAN99 25.0 1 1/2 1 7/16 1 5/8 -3/16 1 1/2 1 1/2 32 1221 VSDME P JAN99 30.0 2 15/16 2 3/4 3 -1/16 2 15/16 2 3/4 30 2577 VSDMF P JAN99 35.0 4 1/2 4 5/8 4 7/8 -3/4 4 7/8 4 1/2 25 681 VSDMG P JAN99 40.0 7 7 7 1/8 -3/8 7 1/2 7 1/2 17 1713 VSDMH P JAN99 45.0 10 1/8 10 1/8 10 1/2 -1 3/8 10 1/8 10 56 389 VSDMI P JAN99 50.0 15 5/8 14 1/8 14 7/8 0 0 0 0 26 VSDMJ P JAN99 60.0 23 1/8 22 1/2 23 1/2 0 0 0 0 89 VSDML P JAN00 20.0 1 15/16 1 1/2 1 3/4 0 0 0 0 394 LZCMD P JAN00 25.0 3 2 7/8 3 1/8 -1/4 3 3 2 1294 LZCME P JAN00 30.0 4 5/8 4 5/8 4 7/8 -1/4 4 5/8 4 5/8 10 922 LZCMF P JAN00 40.0 9 3/4 9 9 1/2 0 0 0 0 1229 LZCMH P JAN00 50.0 15 3/8 15 1/4 15 5/8 -7/8 15 3/8 15 1/4 30 392 LZCMJ P JAN00 55.0 0 0 0 0 0 0 0 0 LZCMK P JAN00 60.0 24 1/2 23 24 0 0 0 0 1078 LZCML