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: Augustus Gloop who wrote (42953)	4/8/1998 6:41:00 PM
From: Jeff Jordan	Read Replies (2) \| Respond to of 61433

I wonder how much the May45 puts will be on Monday if ASND hits 43-45? Jeff * * * 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 APR98 25.0 14 1/2 15 1/2 15 7/8 +3 14 1/2 14 2 2181 QQADE C APR98 30.0 10 3/8 10 1/2 10 7/8 +2 7/8 9 1/4 9 1/4 172 2976 QQADF C APR98 35.0 5 3/4 5 3/4 6 1/8 +1 7/8 5 7/8 4 1/4 686 13145 QQADG C APR98 40.0 1 13/16 1 3/4 1 13/16 +13/16 1 7/8 1 1/16 5890 14322 QQADH C APR98 45.0 7/16 5/16 3/8 +1/4 7/16 3/16 533 2804 QQADI C MAY98 25.0 13 5/8 15 15 3/4 0 0 0 0 24 QQAEE C MAY98 30.0 9 1/2 10 3/4 11 1/8 +2 1/2 9 1/2 9 1/2 3 241 QQAEF C MAY98 35.0 6 5/8 6 3/8 6 3/4 +2 1/4 5 5/8 5 1/4 544 3711 QQAEG C MAY98 40.0 3 1/8 3 1/8 3 1/4 +1 3 1/4 2 1/4 1065 4833 QQAEH C MAY98 45.0 1 3/16 1 3/16 1 5/16 +1/2 1 1/4 3/4 606 456 QQAEI C JUN98 20.0 17 5/8 20 1/8 21 1/8 0 0 0 0 357 QQAFD C JUN98 22.5 16 3/4 18 1/4 18 5/8 +1/2 16 3/4 16 3/4 28 151 QQAFX C JUN98 25.0 14 15 7/8 16 1/4 +2 14 1/4 14 29 1124 QQAFE C JUN98 30.0 11 1/4 11 1/4 11 5/8 +3 10 3/4 9 7/8 287 3114 QQAFF C JUN98 35.0 7 1/2 7 1/4 7 5/8 +2 1/4 7 1/2 5 3/4 329 7353 QQAFG C JUN98 40.0 4 1/8 4 1/8 4 3/8+1 11/16 4 1/8 3 664 10186 QQAFH C JUN98 45.0 2 1 15/16 2 1/16 +3/4 2 1 7/16 691 5680 QQAFI C SEP98 22.5 12 18 1/8 18 7/8 0 0 0 0 17 QQAIX C SEP98 25.0 15 5/8 15 7/8 16 5/8 0 0 0 0 143 QQAIE C SEP98 30.0 12 1/4 12 3/8 12 3/4 +2 1/4 12 1/4 12 1/4 10 348 QQAIF C SEP98 35.0 9 8 3/4 9 1/8 +2 9 9 38 2378 QQAIG C SEP98 40.0 6 5 7/8 6 1/4 +1 7/8 6 5 115 2872 QQAIH C SEP98 45.0 3 1/4 3 3/4 4 +7/8 3 1/4 3 1209 369 QQAII C JAN99 20.0 20 1/8 21 3/4 22 1/8 +2 3/8 20 1/8 20 1/8 3 292 VSDAD C JAN99 25.0 17 17 5/8 18 +1 1/2 17 16 1/4 18 2450 VSDAE C JAN99 30.0 13 1/2 13 3/4 14 +2 13 1/2 13 1/2 93 4735 VSDAF C JAN99 35.0 10 1/2 10 1/2 10 7/8 +2 3/8 10 1/2 9 1/4 58 2698 VSDAG C JAN99 40.0 7 5/8 7 3/4 8 1/8 +1 1/2 7 5/8 6 3/4 111 4357 VSDAH C JAN99 45.0 5 7/8 5 1/2 5 7/8 +1 5/8 5 5 69 3841 VSDAI C JAN99 50.0 3 7/8 3 3/4 4+1 3/16 3 7/8 3 1/4 49 1118 VSDAJ C JAN99 60.0 1 3/4 1 3/4 1 15/16 +11/16 1 3/4 1 3/8 55 5664 VSDAL C JAN00 20.0 20 3/4 22 3/8 22 7/8 0 0 0 0 429 LZCAD C JAN00 25.0 20 1/8 20 3/8 20 3/4 +7/8 20 1/8 20 1/8 5 1132 LZCAE C JAN00 30.0 16 17 1/4 17 5/8 +1 1/2 16 16 9 2396 LZCAF C JAN00 40.0 12 12 1/8 12 1/2 +2 12 10 7/8 34 4813 LZCAH C JAN00 50.0 8 1/8 8 1/4 8 5/8 +1 3/4 8 1/4 7 5/8 32 2982 LZCAJ C JAN00 55.0 0 0 0 0 0 0 0 0 LZCAK C JAN00 60.0 5 1/8 5 1/4 5 5/8 +1 1/4 5 1/8 4 7/8 41 2405 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 APR98 25.0 1/16 0 1/8 0 0 0 0 1186 QQAPE P APR98 30.0 1/16 0 1/8 -1/8 1/8 1/16 540 7325 QQAPF P APR98 35.0 1/4 3/16 5/16 -1/4 5/8 5/16 912 7592 QQAPG P APR98 40.0 1 3/8 1 3/16 1 7/16-1 5/16 2 3/8 1 3/16 1095 1270 QQAPH P APR98 45.0 4 7/8 4 3/8 4 5/8 -3 7/8 4 7/8 4 7/8 4 566 QQAPI P MAY98 25.0 1/8 0 1/8 0 0 0 0 380 QQAQE P MAY98 30.0 3/8 1/4 5/16 -1/8 3/8 3/8 27 1230 QQAQF P MAY98 35.0 3/4 11/16 13/16 -5/8 1 3/16 13/16 2130 1480 QQAQG P MAY98 40.0 2 3/8 2 1/4 2 7/16 -1 3/8 3 1/4 2 3/8 69 1028 QQAQH P MAY98 45.0 6 1/2 5 1/4 5 5/8 0 6 1/2 6 1/2 10 0 P JUN98 20.0 1/8 0 1/8 0 0 0 0 1133 QQARD P JUN98 22.5 1/8 0 1/8 0 0 0 0 1668 QQARX P JUN98 25.0 3/16 3/16 1/4 -1/16 3/16 3/16 40 1645 QQARE P JUN98 30.0 1/2 7/16 1/2 -1/2 1/2 1/2 660 3352 QQARF P JUN98 35.0 1 1/4 1 1/4 1 7/16 -1 1 7/8 1 1/4 673 4321 QQARG P JUN98 40.0 3 1/8 3 3 1/4 -1 1/2 3 5/8 3 177 3478 QQARH P JUN98 45.0 6 7/8 6 1/8 6 5/8 0 0 0 0 147 QQARI P SEP98 22.5 3/8 3/16 5/16 -7/16 3/8 3/8 12 255 QQAUX P SEP98 25.0 11/16 3/8 5/8 0 0 0 0 1203 QQAUE P SEP98 30.0 1 1/2 1 1/8 1 1/4 -3/8 1 1/2 1 1/2 1025 949 QQAUF P SEP98 35.0 3 1/2 2 1/2 2 3/4 0 0 0 0 550 QQAUG P SEP98 40.0 4 1/2 4 1/8 4 1/2 -1 1/8 5 1/4 5 1/4 14 823 QQAUH P SEP98 45.0 0 0 0 0 0 0 0 0 QQAUI P JAN99 20.0 7/16 3/8 7/16 0 0 0 0 414 VSDMD P JAN99 25.0 1 7/8 1 1/8 -3/8 1 1 10 1168 VSDME P JAN99 30.0 2 1 13/16 2 1/16 -3/4 2 3/8 2 31 2361 VSDMF P JAN99 35.0 3 3/4 3 1/4 3 1/2 -7/8 4 3 3/4 16 768 VSDMG P JAN99 40.0 5 3/4 5 5/8 5 3/4 -1/4 6 3/8 5 3/4 64 1601 VSDMH P JAN99 45.0 8 1/2 8 1/8 8 1/2 -3/4 8 1/2 8 1/2 10 413 VSDMI P JAN99 50.0 13 3/4 11 1/2 11 7/8 0 0 0 0 30 VSDMJ P JAN99 60.0 21 3/8 19 3/8 19 7/8 -1 7/8 21 3/8 21 3/8 3 71 VSDML P JAN00 20.0 1 9/16 1 5/16 1 9/16 0 0 0 0 384 LZCMD P JAN00 25.0 2 1/2 2 1/4 2 7/16 -3/16 2 1/2 2 1/2 3 1291 LZCME P JAN00 30.0 4 1/8 3 5/8 4 -3/8 4 1/8 4 1/8 10 1888 LZCMF P JAN00 40.0 9 5/8 8 1/8 8 5/8 0 0 0 0 1185 LZCMH P JAN00 50.0 14 5/8 13 1/2 13 7/8 -1/2 14 5/8 14 5/8 10 430 LZCMJ P JAN00 55.0 0 0 0 0 0 0 0 0 LZCMK P JAN00 60.0 24 1/2 21 7/8 22 1/4 0 0 0 0 1078 LZCML