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: Jan Crawley who wrote (38112)	3/6/1998 4:29:00 PM
From: Glenn D. Rudolph	Respond to of 61433

DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C MAR98 17.5 2 1/4 2 1/8 2 3/8 -1/4 2 1/4 2 32 229 UQBCW C MAR98 20.0 5/8 1/2 5/8 +1/8 11/16 1/2 134 1053 UQBCD C MAR98 22.5 1/4 0 3/16 +1/8 1/4 3/16 38 1595 UQBCX C MAR98 25.0 1/8 0 1/16 0 0 0 0 753 UQBCE C APR98 17.5 2 9/16 2 7/8 3 1/8 0 0 0 0 21 UQBDW C APR98 20.0 1 1/2 1 3/8 1 9/16 -3/8 1 1/2 1 1/4 53 168 UQBDD C APR98 22.5 5/8 9/16 11/16 +1/16 5/8 5/8 30 183 UQBDX C MAY98 15.0 4 3/4 5 5 3/8 0 0 0 0 78 UQBEC C MAY98 17.5 3 1/2 3 1/4 3 1/2 +3/8 3 1/2 3 1/4 50 507 UQBEW C MAY98 20.0 1 15/16 1 15/16 2 3/16 +1/8 1 15/16 1 15/16 20 1195 UQBED C MAY98 22.5 1 1 1/16 1 1/4 +1/8 1 1/16 1 15 583 UQBEX C MAY98 25.0 9/16 7/16 5/8 +3/16 9/16 9/16 20 2062 UQBEE C MAY98 30.0 1/8 1/8 1/4 0 0 0 0 1322 UQBEF C MAY98 35.0 1/16 0 3/16 0 0 0 0 326 UQBEG C MAY98 40.0 3/4 0 3/16 0 0 0 0 88 UQBEH C AUG98 15.0 5 3/4 5 3/4 6 0 0 0 0 147 UQBHC C AUG98 17.5 5 1/2 4 1/4 4 1/2 0 0 0 0 25 UQBHW C AUG98 20.0 3 3 3 1/4 0 0 0 0 171 UQBHD C AUG98 22.5 2 1/8 2 1/8 2 3/8 0 0 0 0 777 UQBHX C JAN99 20.0 4 3/4 4 1/8 4 1/2 0 0 0 0 656 VCEAD C JAN99 25.0 2 3/4 2 1/2 2 7/8 0 0 0 0 657 VCEAE C JAN99 30.0 1 9/16 1 7/16 1 5/8 0 0 0 0 490 VCEAF C JAN99 40.0 1 9/16 3/4 0 0 0 0 732 VCEAH C JAN00 20.0 7 1/4 6 1/2 6 3/4 0 0 0 0 242 LCXAD C JAN00 25.0 6 3/8 5 1/8 5 3/8 0 0 0 0 293 LCXAE C JAN00 30.0 3 7/8 4 1/8 4 3/8 0 0 0 0 404 LCXAF C JAN00 40.0 3 1/8 2 7/16 2 11/16 0 0 0 0 181 LCXAH * * * 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 17.5 5/16 1/8 5/16 0 0 0 0 105 UQBOW P MAR98 20.0 1 1 1 3/16 -3/16 1 1/4 1 30 1066 UQBOD P MAR98 22.5 3 1/4 2 7/8 3 1/8 0 0 0 0 113 UQBOX P MAR98 25.0 4 3/4 5 1/4 5 1/2 0 0 0 0 112 UQBOE P APR98 17.5 9/16 9/16 3/4 -1/8 9/16 9/16 30 70 UQBPW P APR98 20.0 1 3/4 1 3/4 1 15/16 -1/8 2 1 3/4 215 118 UQBPD P APR98 22.5 2 5/16 3 3/8 3 5/8 0 0 0 0 20 UQBPX P MAY98 15.0 7/16 1/4 7/16 0 0 0 0 1132 UQBQC P MAY98 17.5 1 1/16 7/8 1 1/16 0 0 0 0 347 UQBQW P MAY98 20.0 2 5/16 2 1/16 2 1/4 0 0 0 0 814 UQBQD P MAY98 22.5 3 1/2 3 5/8 4 0 0 0 0 867 UQBQX P MAY98 25.0 6 1/8 5 5/8 5 7/8 0 0 0 0 966 UQBQE P MAY98 30.0 9 3/4 10 1/4 10 1/2 0 0 0 0 936 UQBQF P MAY98 35.0 15 3/8 15 1/8 15 1/2 0 0 0 0 367 UQBQG P MAY98 40.0 23 1/4 20 1/8 20 1/2 0 0 0 0 10 UQBQH P AUG98 15.0 1 1 1 1/8 0 0 0 0 370 UQBTC P AUG98 17.5 2 1 3/4 1 15/16 0 0 0 0 1132 UQBTW P AUG98 20.0 3 1/4 3 3 1/4 0 0 0 0 332 UQBTD P AUG98 22.5 4 3/4 4 5/8 4 7/8 0 0 0 0 634 UQBTX P JAN99 20.0 4 4 1/4 4 1/2 0 0 0 0 249 VCEMD P JAN99 25.0 7 1/4 7 3/8 7 5/8 0 0 0 0 279 VCEME P JAN99 30.0 10 5/8 11 3/8 11 3/4 0 0 0 0 529 VCEMF P JAN99 40.0 19 20 1/2 21 0 0 0 0 76 VCEMH P JAN00 20.0 5 7/8 5 5/8 5 7/8 0 0 0 0 818 LCXMD P JAN00 25.0 8 5/8 9 1/2 9 3/4 0 0 0 0 98 LCXME P JAN00 30.0 12 1/8 13 13 3/8 0 0 0 0 36 LCXMF P JAN00 40.0 21 21 1/2 22 0 0 0 0 35 LCXMH