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: Peter Yang who wrote (38110)	3/6/1998 4:31:00 PM
From: Glenn D. Rudolph	Respond to of 61433

DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C MAR98 20.0 13 14 1/2 14 7/8 0 0 0 0 340 QQACD C MAR98 22.5 11 12 12 3/8 0 0 0 0 404 QQACX C MAR98 25.0 10 1/8 9 3/4 10 1/8 +2 10 1/8 9 3/4 31 1743 QQACE C MAR98 30.0 5 5 5 3/8 +1 7/8 5 3 7/8 274 9331 QQACF C MAR98 35.0 1 5/16 1 1/4 1 3/8 +11/16 1 3/8 5/8 2077 18992 QQACG C MAR98 40.0 1/8 1/8 1/4 +1/16 3/16 1/8 198 12813 QQACH C MAR98 45.0 1/16 0 1/16 0 0 0 0 4357 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 10 1/8 9 7/8 10 3/8 +1 1/8 10 1/8 10 1/8 6 23 QQADE C APR98 30.0 5 1/2 5 1/2 5 7/8 +1 1/8 5 1/2 4 3/8 52 711 QQADF C APR98 35.0 2 5/16 2 3/8 2 1/2 +13/16 2 1/2 1 1/2 636 2783 QQADG C APR98 40.0 3/4 3/4 13/16 +5/16 13/16 1/2 588 3603 QQADH C APR98 45.0 1/4 1/8 1/4 +1/8 1/4 3/16 43 1421 QQADI C JUN98 20.0 14 5/8 15 1/8 15 1/2 +5/8 14 5/8 14 5/8 10 367 QQAFD C JUN98 22.5 14 5/8 12 1/2 13 1/4 0 0 0 0 200 QQAFX C JUN98 25.0 10 7/8 10 5/8 11 +1/8 10 7/8 10 7/8 8 1200 QQAFE C JUN98 30.0 6 7/8 6 3/4 7 1/8 +1 3/8 6 7/8 6 111 2932 QQAFF C JUN98 35.0 3 7/8 3 3/4 4 1/8 +1 3 7/8 3 1/8 259 5896 QQAFG C JUN98 40.0 1 7/8 1 15/16 2 3/16 +9/16 2 1 5/8 180 7489 QQAFH C JUN98 45.0 15/16 15/16 1 3/16 +7/16 15/16 9/16 25 4215 QQAFI C SEP98 22.5 15 5/8 13 3/8 14 1/8 0 0 0 0 17 QQAIX C SEP98 25.0 11 3/8 11 3/8 11 3/4 0 0 0 0 58 QQAIE C SEP98 30.0 7 3/4 8 1/8 8 1/2 +1 7 7/8 7 3/8 19 258 QQAIF C SEP98 35.0 5 1/4 5 1/4 5 5/8 +1 1/8 5 1/4 4 7/8 23 2151 QQAIG C SEP98 40.0 3 3/8 3 3/8 3 1/2+1 1/16 3 1/2 2 3/4 53 1425 QQAIH C JAN99 20.0 19 5/8 16 3/8 17 1/8 0 0 0 0 430 VSDAD C JAN99 25.0 12 3/4 12 3/4 13 1/8 +1 1/4 13 12 3/4 6 2606 VSDAE C JAN99 30.0 9 3/4 9 1/2 10 +1 1/2 9 3/4 8 5/8 20 5244 VSDAF C JAN99 35.0 7 6 7/8 7 3/8 +1 1/8 7 6 1/8 25 2799 VSDAG C JAN99 40.0 4 7/8 4 3/4 5 +7/8 4 7/8 4 1/4 47 4231 VSDAH C JAN99 45.0 3 1/4 3 1/4 3 5/8 +13/16 3 1/4 3 1/8 13 3614 VSDAI C JAN99 50.0 2 1/8 2 1/16 2 1/4 +3/8 2 1/8 2 1/8 20 634 VSDAJ C JAN99 60.0 7/8 7/8 1 +3/16 7/8 13/16 13 5516 VSDAL C JAN00 20.0 18 1/4 18 5/8 19 0 0 0 0 444 LZCAD C JAN00 25.0 14 3/8 15 1/2 16 1/4 0 0 0 0 1250 LZCAE C JAN00 30.0 12 7/8 12 3/4 13 1/4 +1 1/2 12 7/8 12 9 2501 LZCAF C JAN00 40.0 8 3/8 8 3/8 8 3/4 +1 1/8 8 3/8 8 78 4711 LZCAH C JAN00 50.0 5 1/4 5 1/2 6 +1/4 5 1/4 5 1/4 3 1921 LZCAJ C JAN00 55.0 0 0 0 0 0 0 0 0 LZCAK C JAN00 60.0 3 3 3/8 3 3/4 -1/8 3 3 20 2471 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 1/16 0 0 0 0 1715 QQAOX P MAR98 25.0 1/16 0 1/8 0 0 0 0 4518 QQAOE P MAR98 30.0 3/16 0 1/4 -1/4 5/16 3/16 787 6759 QQAOF P MAR98 35.0 1 5/16 1 1/8 1 3/8-1 1/16 2 3/8 1 5/16 112 7786 QQAOG P MAR98 40.0 6 7/8 5 1/8 5 5/8 0 0 0 0 2036 QQAOH P MAR98 45.0 10 1/4 10 10 1/2 0 0 0 0 130 QQAOI P MAR98 50.0 12 5/8 15 15 3/4 0 0 0 0 45 QQAOJ P MAR98 55.0 26 3/4 20 20 3/4 0 0 0 0 2 QQAOK P MAR98 60.0 23 1/2 24 7/8 25 7/8 0 0 0 0 0 QQAOL P APR98 25.0 3/16 1/16 3/16 0 0 0 0 10 QQAPE P APR98 30.0 11/16 1/2 11/16 -7/16 1 3/16 11/16 200 1042 QQAPF P APR98 35.0 2 3/4 2 1/4 2 7/16 -3/4 3 1/8 2 3/4 63 1152 QQAPG P APR98 40.0 6 5 1/2 5 7/8 -1 1/8 6 6 8 519 QQAPH P APR98 45.0 11 3/8 10 1/4 11 0 0 0 0 26 QQAPI P JUN98 20.0 3/16 1/16 3/16 0 0 0 0 1140 QQARD P JUN98 22.5 3/8 3/16 7/16 +1/16 3/8 3/8 10 673 QQARX P JUN98 25.0 5/8 1/2 5/8 0 0 0 0 1507 QQARE P JUN98 30.0 1 11/16 1 1/4 1 1/2 -5/16 1 13/16 1 5/8 44 2685 QQARF P JUN98 35.0 3 3/8 3 1/2 3 3/4 -3/8 3 7/8 3 3/8 13 3865 QQARG P JUN98 40.0 7 3/8 6 5/8 7 0 0 0 0 2499 QQARH P JUN98 45.0 11 3/4 10 5/8 11 3/8 0 0 0 0 127 QQARI P SEP98 22.5 15/16 11/16 13/16 0 0 0 0 161 QQAUX P SEP98 25.0 1 1/4 1 1 3/16 -1/4 1 1/4 1 1/4 20 1123 QQAUE P SEP98 30.0 2 5/8 2 3/8 2 3/4 0 0 0 0 579 QQAUF P SEP98 35.0 5 4 5/8 4 7/8 0 0 0 0 189 QQAUG P SEP98 40.0 7 5/8 7 1/4 7 5/8 +1/8 7 5/8 7 5/8 30 567 QQAUH P JAN99 20.0 15/16 13/16 15/16 0 0 0 0 408 VSDMD P JAN99 25.0 1 11/16 1 11/16 1 15/16 0 0 0 0 1212 VSDME P JAN99 30.0 3 1/2 3 3 3/8 -1/8 3 1/2 3 1/2 21 2562 VSDMF P JAN99 35.0 5 7/8 5 3/8 5 7/8 -1/2 5 7/8 5 7/8 7 809 VSDMG P JAN99 40.0 8 7/8 8 8 1/2 0 0 0 0 1720 VSDMH P JAN99 45.0 10 1/8 11 1/2 12 1/4 0 0 0 0 411 VSDMI P JAN99 50.0 15 5/8 15 5/8 16 0 0 0 0 26 VSDMJ P JAN99 60.0 23 1/4 25 25 1/2 0 0 0 0 87 VSDML P JAN00 20.0 2 1/16 1 7/8 2 1/8 0 0 0 0 394 LZCMD P JAN00 25.0 3 3 1/4 3 1/2 0 0 0 0 1294 LZCME P JAN00 30.0 4 5/8 5 1/8 5 3/8 0 0 0 0 912 LZCMF P JAN00 40.0 10 1/2 9 3/4 10 1/8 -1/4 10 1/2 10 1/2 2 1231 LZCMH P JAN00 50.0 17 7/8 16 7/8 17 3/8 0 0 0 0 438 LZCMJ P JAN00 55.0 0 0 0 0 0 0 0 0 LZCMK P JAN00 60.0 24 1/2 25 1/8 25 1/2 0 0 0 0 1078 LZCML