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: blankmind who wrote (39927)	3/18/1998 6:33:00 PM
From: Glenn D. Rudolph	Respond to of 61433

DESCRIPTION LAST BID ASK CHG HIGH LOW VOL OI SYM ------------- ------- ------- ------- ------ ------- ------- ------ ----- ----- C MAR98 20.0 13 1/8 12 1/2 12 7/8 0 0 0 0 309 QQACD C MAR98 22.5 9 3/4 9 1/4 9 5/8 -1 1/4 10 3/8 9 3/4 15 398 QQACX C MAR98 25.0 7 5/8 6 5/8 7 -3/8 8 8 50 1900 QQACE C MAR98 30.0 2 1/4 2 2 1/16 -1 1/8 3 1/4 2 1/4 445 9007 QQACF C MAR98 35.0 1/16 1/16 1/8 -1/8 3/16 1/16 1675 19043 QQACG C MAR98 40.0 1/16 0 1/16 0 1/16 1/16 5 12216 QQACH C MAR98 45.0 1/16 0 1/16 0 0 0 0 4333 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 7 3/4 7 1/8 7 1/2 -3/8 8 1/4 7 3/4 14 30 QQADE C APR98 30.0 3 1/2 3 3/8 3 5/8 -1 4 1/4 3 5/8 443 2238 QQADF C APR98 35.0 1 1/4 1 1/16 1 1/4 -1/4 1 1/2 1 1/8 1471 5433 QQADG C APR98 40.0 3/8 5/16 3/8 -1/16 7/16 3/8 92 5434 QQADH C APR98 45.0 3/16 1/16 3/16 +1/16 3/16 3/16 4 1587 QQADI C JUN98 20.0 16 7/8 12 7/8 13 5/8 0 0 0 0 362 QQAFD C JUN98 22.5 10 3/4 10 1/8 10 1/2 -3 3/4 10 3/4 10 3/4 10 200 QQAFX C JUN98 25.0 8 1/2 8 1/8 8 1/2 -7/8 8 7/8 8 1/2 16 1183 QQAFE C JUN98 30.0 5 4 3/4 5 -3/4 5 5/8 5 229 3002 QQAFF C JUN98 35.0 2 9/16 2 1/2 2 5/8 -5/16 3 2 9/16 278 6087 QQAFG C JUN98 40.0 1 1/4 1 1/16 1 3/16 -1/16 1 7/16 1 3/16 668 8564 QQAFH C JUN98 45.0 1/2 3/8 1/2 0 1/2 1/2 67 4934 QQAFI C SEP98 22.5 12 11 1/2 12 1/4 0 0 0 0 17 QQAIX C SEP98 25.0 11 3/4 9 5/8 10 1/8 0 0 0 0 49 QQAIE C SEP98 30.0 6 1/4 6 6 3/8 -1/2 6 5/8 6 1/4 42 289 QQAIF C SEP98 35.0 4 3/8 3 3/4 4 +1/8 4 3/8 4 1/4 26 2242 QQAIG C SEP98 40.0 2 1/2 2 1/4 2 7/16 -1/8 2 9/16 2 3/8 90 1567 QQAIH C JAN99 20.0 15 3/8 14 3/8 14 3/4 0 0 0 0 426 VSDAD C JAN99 25.0 11 1/8 10 1/4 10 5/8 -1/4 10 7/8 10 7/8 12 2479 VSDAE C JAN99 30.0 7 3/4 7 1/4 7 5/8 -1/2 8 8 60 5302 VSDAF C JAN99 35.0 5 3/8 5 1/8 5 1/2 -5/8 6 1/8 5 3/8 19 2818 VSDAG C JAN99 40.0 3 5/8 3 3/8 3 5/8 -1/4 4 4 19 4231 VSDAH C JAN99 45.0 2 1/4 2 3/8 2 5/8 0 0 0 0 3663 VSDAI C JAN99 50.0 1 1/2 1 9/16 1 13/16 0 0 0 0 687 VSDAJ C JAN99 60.0 5/8 1/2 5/8 0 0 0 0 5521 VSDAL C JAN00 20.0 16 1/2 16 16 3/8 -3 5/8 16 1/2 16 1/2 10 431 LZCAD C JAN00 25.0 14 13 1/8 13 1/2 +1/8 14 14 5 1198 LZCAE C JAN00 30.0 11 1/8 10 1/2 10 7/8 -1/8 11 1/8 11 1/8 43 2455 LZCAF C JAN00 40.0 7 1/8 6 3/4 7 1/8 -1/2 7 1/4 7 1/8 20 4813 LZCAH C JAN00 50.0 4 5/8 4 1/4 4 1/2 -1/8 4 3/8 4 3/8 28 2954 LZCAJ C JAN00 55.0 0 0 0 0 0 0 0 0 LZCAK C JAN00 60.0 2 5/8 2 5/16 2 9/16 -5/16 2 5/8 2 5/8 25 2472 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 1/16 0 0 0 0 4764 QQAOE P MAR98 30.0 3/16 1/16 1/8 +1/16 1/8 1/8 138 6805 QQAOF P MAR98 35.0 3 1/8 3 3 1/4 +1 1/8 3 1/8 2 3/16 375 8008 QQAOG P MAR98 40.0 7 1/8 8 8 3/8 +1/8 8 7 89 1826 QQAOH P MAR98 45.0 12 1/4 12 7/8 13 1/4 +2 12 1/4 12 1/4 6 90 QQAOI P MAR98 50.0 15 1/4 16 7/8 17 5/8 0 0 0 0 32 QQAOJ P MAR98 55.0 26 3/4 21 3/4 22 3/4 0 0 0 0 2 QQAOK P MAR98 60.0 23 1/2 26 3/4 27 3/4 0 0 0 0 0 QQAOL P APR98 25.0 5/16 1/4 3/8 +1/16 5/16 5/16 35 30 QQAPE P APR98 30.0 1 1/8 1 1/4 1 3/8 +1/16 1 5/16 1 5/16 169 2307 QQAPF P APR98 35.0 4 3 7/8 4 1/8 +3/4 4 3 1/4 135 2293 QQAPG P APR98 40.0 7 1/4 8 8 3/8 0 7 1/4 7 1/4 23 564 QQAPH P APR98 45.0 10 12 1/8 12 1/2 0 0 0 0 29 QQAPI P JUN98 20.0 3/16 1/8 1/4 0 0 0 0 1130 QQARD P JUN98 22.5 7/16 3/8 1/2 0 0 0 0 729 QQARX P JUN98 25.0 15/16 1 1 1/8 +3/8 7/8 13/16 231 1421 QQARE P JUN98 30.0 2 1/8 2 3/8 2 5/8 +1/16 2 3/16 2 223 2817 QQARF P JUN98 35.0 5 5 1/8 5 3/8 +1 4 7/8 4 1/2 102 4000 QQARG P JUN98 40.0 8 5/8 8 5/8 9 +7/8 7 3/4 7 3/4 65 2534 QQARH P JUN98 45.0 12 1/2 12 12 3/4 0 0 0 0 123 QQARI P SEP98 22.5 13/16 15/16 1 1/16 0 0 0 0 201 QQAUX P SEP98 25.0 1 7/16 1 9/16 1 3/4 -1/16 1 9/16 1 7/16 160 1122 QQAUE P SEP98 30.0 3 1/4 3 1/4 3 1/2 +1/4 3 1/4 3 1/8 33 720 QQAUF P SEP98 35.0 5 1/2 5 7/8 6 1/4 +3/8 5 3/8 5 3/8 50 237 QQAUG P SEP98 40.0 8 3/4 9 3/8 9 3/4 +1 8 3/4 8 3/4 20 693 QQAUH P JAN99 20.0 11/16 15/16 1 3/16 0 0 0 0 388 VSDMD P JAN99 25.0 2 1/8 2 3/16 2 3/8 +3/8 2 1/8 2 1/8 5 1162 VSDME P JAN99 30.0 4 4 1/4 4 1/2 +1/4 4 3 7/8 20 2491 VSDMF P JAN99 35.0 6 1/2 6 1/2 6 7/8 0 0 0 0 864 VSDMG P JAN99 40.0 9 3/8 9 7/8 10 1/4 +1/4 9 3/8 9 3/8 10 1678 VSDMH P JAN99 45.0 10 7/8 13 1/4 13 5/8 0 0 0 0 421 VSDMI P JAN99 50.0 17 3/8 18 1/8 18 1/2 +1 3/4 17 3/8 17 3/8 1 26 VSDMJ P JAN99 60.0 23 1/4 27 1/4 27 3/4 0 0 0 0 86 VSDML P JAN00 20.0 1 7/8 2 3/16 2 3/8 0 0 0 0 384 LZCMD P JAN00 25.0 3 1/2 3 7/8 4 1/8 0 0 0 0 1301 LZCME P JAN00 30.0 5 1/2 5 7/8 6 1/4 0 0 0 0 1907 LZCMF P JAN00 40.0 11 1/2 11 1/2 11 7/8 +1 11 1/2 11 1/2 10 1246 LZCMH P JAN00 50.0 16 1/2 18 7/8 19 1/4 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 27 7/8 28 1/4 0 0 0 0 1078 LZCML