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: Jeff Jordan who wrote (37977)	3/6/1998 8:55:00 AM
From: Glenn D. Rudolph	Respond to of 61433

DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C MAR98 20.0 13 12 1/4 12 5/8 -1 13 13 10 350 QQACD C MAR98 22.5 11 9 3/4 10 1/8 -1 1/4 11 11 10 408 QQACX C MAR98 25.0 8 1/8 7 1/4 7 5/8 -1 7/8 8 3/4 8 94 1786 QQACE C MAR98 30.0 3 1/8 3 1/8 3 3/8 -1 5/8 4 1/8 3 469 9393 QQACF C MAR98 35.0 5/8 1/2 5/8 -11/16 7/8 1/2 2063 18921 QQACG C MAR98 40.0 1/16 1/16 1/8 -1/8 3/16 1/16 2425 13971 QQACH C MAR98 45.0 1/16 0 1/8 0 1/16 1/16 78 4338 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 9 7 5/8 8 -1/4 9 8 3/4 14 9 QQADE C APR98 30.0 4 3/8 3 3/4 4 -1 1/4 4 3/4 4 1/4 461 653 QQADF C APR98 35.0 1 1/2 1 1/4 1 7/16 -7/8 1 15/16 1 1/2 913 2061 QQADG C APR98 40.0 7/16 5/16 7/16 -5/16 5/8 7/16 580 3243 QQADH C APR98 45.0 1/8 1/8 1/4 -1/8 3/16 1/8 374 1090 QQADI C JUN98 20.0 14 12 3/4 13 1/8 -3/8 14 14 1 367 QQAFD C JUN98 22.5 14 5/8 10 1/2 10 7/8 0 0 0 0 200 QQAFX C JUN98 25.0 10 3/4 8 3/8 8 3/4 0 0 0 0 1200 QQAFE C JUN98 30.0 5 1/2 5 5 1/4 -1 3/8 6 5 1/2 95 2901 QQAFF C JUN98 35.0 2 7/8 2 5/8 2 7/8 -1 3 3/8 2 7/8 124 5901 QQAFG C JUN98 40.0 1 5/16 1 3/16 1 5/16 -7/16 1 9/16 1 5/16 282 7535 QQAFH C JUN98 45.0 1/2 7/16 9/16 -5/16 11/16 1/2 49 4230 QQAFI C SEP98 22.5 15 5/8 11 3/8 11 3/4 0 0 0 0 17 QQAIX C SEP98 25.0 11 3/8 9 1/2 9 7/8 0 0 0 0 58 QQAIE C SEP98 30.0 6 3/4 6 1/4 6 5/8 -7/8 7 1/4 6 3/4 24 250 QQAIF C SEP98 35.0 4 1/8 3 7/8 4 1/8 -7/8 4 3/4 4 1/8 20 2147 QQAIG C SEP98 40.0 2 5/16 2 1/4 2 7/16 -15/16 2 7/8 2 5/16 78 1449 QQAIH C JAN99 20.0 19 5/8 14 1/4 14 5/8 0 0 0 0 430 VSDAD C JAN99 25.0 11 1/2 10 5/8 11 -3/8 11 5/8 11 1/2 22 2598 VSDAE C JAN99 30.0 8 1/4 7 3/4 7 7/8 -1 1/8 8 1/2 8 1/4 14 5272 VSDAF C JAN99 35.0 5 7/8 5 1/4 5 5/8 -3/4 6 5 3/4 64 2792 VSDAG C JAN99 40.0 4 3 1/2 3 3/4 -1/4 4 3/8 4 93 4192 VSDAH C JAN99 45.0 2 7/16 2 1/4 2 7/16 -9/16 2 13/16 2 7/16 26 3620 VSDAI C JAN99 50.0 1 3/4 1 7/16 1 5/8 -1/4 1 15/16 1 3/4 6 636 VSDAJ C JAN99 60.0 11/16 5/16 9/16 -1/4 11/16 11/16 10 5506 VSDAL C JAN00 20.0 18 1/4 16 1/2 16 7/8 0 0 0 0 444 LZCAD C JAN00 25.0 14 3/8 13 5/8 14 -3/4 14 3/8 14 3/8 8 1258 LZCAE C JAN00 30.0 11 3/8 10 7/8 11 1/4 -1 1/8 11 3/8 11 3/8 2 2499 LZCAF C JAN00 40.0 7 1/4 6 7/8 7 1/4 -1 1/4 7 3/4 7 3/4 1041 4133 LZCAH