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: Kevin who wrote (45690)	4/29/1998 2:13:00 PM
From: Jan Crawley	Read Replies (1) \| Respond to of 61433

Hi Kevin, I use "cboe.pcquote.com" for options tables, quotes... but do not know if you can download the info.

To: Kevin who wrote (45690)	4/29/1998 2:48:00 PM
From: Jeff Jordan	Respond to of 61433

* * * 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 MAY98 25.0 15 5/8 18 1/8 18 7/8 0 0 0 0 24 QQAEE C MAY98 30.0 13 1/8 13 1/8 13 1/2 +1 1/4 13 1/8 13 1/8 10 1305 QQAEF C MAY98 35.0 8 1/2 8 1/4 8 5/8 +1 3/8 8 7/8 7 7/8 131 4218 QQAEG C MAY98 40.0 4 3 3/4 4 1/8 +1 4 1/2 3 680 7810 QQAEH C MAY98 45.0 1 1/8 1 1/16 1 3/16 +1/2 1 3/8 3/4 3384 5480 QQAEI C MAY98 50.0 3/16 1/8 1/4 +1/8 3/16 1/8 182 2335 QQAEJ C JUN98 20.0 20 3/4 23 1/4 24 1/4 0 0 0 0 342 QQAFD C JUN98 22.5 20 20 7/8 21 7/8 0 0 0 0 135 QQAFX C JUN98 25.0 15 5/8 18 3/8 18 3/4 0 0 0 0 1042 QQAFE C JUN98 30.0 14 13 3/8 13 3/4 +3 1/4 14 14 2 2927 QQAFF C JUN98 35.0 9 1/4 9 9 1/4 +2 1/8 9 1/2 8 3/8 62 7163 QQAFG C JUN98 40.0 5 1/4 5 5 1/4 +1 5 1/2 4 1/4 577 10268 QQAFH C JUN98 45.0 2 7/16 2 7/16 2 9/16 +11/16 2 5/8 1 7/8 999 8417 QQAFI C JUN98 50.0 1 3/4 1 +3/8 1 1/8 7/8 275 1184 QQAFJ C SEP98 22.5 12 21 3/8 22 3/8 0 0 0 0 17 QQAIX C SEP98 25.0 19 1/8 18 7/8 19 5/8 +1 1/4 19 1/8 19 3 142 QQAIE C SEP98 30.0 14 3/8 14 1/2 15 1/4 0 0 0 0 328 QQAIF C SEP98 35.0 10 1/2 10 3/8 11 1/8 +2 1/4 10 1/2 10 1/2 5 2336 QQAIG C SEP98 40.0 6 7/8 6 7/8 7 1/4 +5/8 7 1/4 6 5/8 56 3266 QQAIH C SEP98 45.0 4 1/2 4 3/8 4 3/4 +3/4 4 7/8 4 3/8 30 3442 QQAII C SEP98 50.0 2 3/4 2 5/8 2 7/8 +1/2 3 1/8 2 1/2 25 3036 QQAIJ C DEC98 30.0 15 3/8 15 3/8 15 3/4 0 0 0 0 21 QQALF C DEC98 35.0 10 11 3/4 12 1/2 0 0 0 0 10 QQALG C DEC98 40.0 6 3/4 8 5/8 9 0 0 0 0 75 QQALH C DEC98 45.0 6 3/8 6 6 1/2 +1 3/4 6 3/8 6 5 66 QQALI C DEC98 50.0 2 15/16 4 4 3/8 0 0 0 0 205 QQALJ C JAN99 20.0 21 5/8 24 1/8 25 1/8 0 0 0 0 281 VSDAD C JAN99 25.0 19 1/8 19 3/4 20 1/8 +2 19 1/8 19 1/8 3 2297 VSDAE C JAN99 30.0 15 1/2 15 1/2 16 1/4 +1 3/8 16 1/4 15 72 4078 VSDAF C JAN99 35.0 12 1/2 12 12 3/8 +2 1/4 12 1/2 12 3/8 16 2698 VSDAG C JAN99 40.0 9 9 9 3/8 +1 9 3/8 8 5/8 87 4274 VSDAH C JAN99 45.0 6 1/2 6 3/8 6 5/8 +1 1/4 6 3/4 5 3/4 62 3737 VSDAI C JAN99 50.0 4 3/4 4 1/2 4 7/8 +1 1/4 4 3/4 4 3/4 22 1480 VSDAJ C JAN99 60.0 2 1 15/16 2 1/8 +1/4 2 2 33 5433 VSDAL C JAN00 20.0 25 26 1/8 26 1/2 0 0 0 0 446 LZCAD C JAN00 25.0 20 3/8 22 3/8 22 3/4 0 0 0 0 1080 LZCAE C JAN00 30.0 19 1/4 19 19 5/8 +1 1/2 19 3/8 19 1/8 40 2399 LZCAF C JAN00 40.0 13 1/2 13 1/4 14 +1 3/4 13 1/2 13 1/2 2 4762 LZCAH C JAN00 50.0 9 3/8 9 1/8 9 5/8 +1 5/8 9 3/8 9 3/8 10 3037 LZCAJ C JAN00 55.0 0 0 0 0 0 0 0 0 LZCAK C JAN00 60.0 5 3/4 5 7/8 6 3/8 +1/2 5 3/4 5 5/8 25 2494 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 MAY98 25.0 1/8 0 1/4 0 0 0 0 380 QQAQE P MAY98 30.0 1/16 0 1/4 0 0 0 0 1295 QQAQF P MAY98 35.0 1/8 1/8 3/16 -1/16 3/16 1/8 139 5278 QQAQG P MAY98 40.0 5/8 5/8 11/16 -3/8 13/16 5/8 834 9038 QQAQH P MAY98 45.0 2 7/8 2 9/16 2 15/16 -1 1/8 3 1/8 2 7/8 110 449 QQAQI P MAY98 50.0 9 1/2 6 1/2 7 0 0 0 0 15 QQAQJ P JUN98 20.0 1/16 0 1/4 0 0 0 0 1143 QQARD P JUN98 22.5 1/16 0 1/8 0 0 0 0 1668 QQARX P JUN98 25.0 1/8 1/16 5/16 0 0 0 0 1506 QQARE P JUN98 30.0 1/4 1/8 1/4 0 1/4 1/4 5 3373 QQARF P JUN98 35.0 9/16 1/2 9/16 -3/16 9/16 1/2 80 5346 QQARG P JUN98 40.0 1 3/4 1 1/2 1 11/16 -7/16 1 13/16 1 1/2 162 3879 QQARH P JUN98 45.0 3 7/8 3 3/4 4 -7/8 4 1/4 3 5/8 70 258 QQARI P JUN98 50.0 6 5/8 7 1/4 7 3/4 0 0 0 0 2 QQARJ P SEP98 22.5 1/4 1/16 3/16 0 0 0 0 363 QQAUX P SEP98 25.0 5/16 3/16 5/16 0 0 0 0 1200 QQAUE P SEP98 30.0 1 1/8 5/8 3/4 0 0 0 0 1858 QQAUF P SEP98 35.0 1 1/2 1 1/2 1 3/4 -1/2 1 1/2 1 1/2 20 805 QQAUG P SEP98 40.0 3 1/8 3 3 3/8 -3/8 3 3/8 3 1/8 28 903 QQAUH P SEP98 45.0 5 1/2 5 1/2 5 7/8 -1 1/8 5 7/8 5 1/2 20 75 QQAUI P SEP98 50.0 9 3/8 8 1/2 9 0 0 0 0 10 QQAUJ P DEC98 30.0 0 0 0 0 0 0 0 0 QQAXF P DEC98 35.0 3 1/4 2 5/16 2 11/16 0 0 0 0 17 QQAXG P DEC98 40.0 4 4 4 1/4 -7/8 4 4 6 126 QQAXH P DEC98 45.0 6 5/8 6 1/2 7 0 0 0 0 3 QQAXI P DEC98 50.0 0 0 0 0 0 0 0 0 QQAXJ P JAN99 20.0 1/4 1/4 3/8 0 0 0 0 392 VSDMD P JAN99 25.0 3/4 9/16 13/16 0 0 0 0 1122 VSDME P JAN99 30.0 1 7/16 1 5/16 1 9/16 -5/16 1 1/2 1 7/16 116 2204 VSDMF P JAN99 35.0 2 7/8 2 9/16 2 15/16 -3/8 2 7/8 2 3/4 47 834 VSDMG P JAN99 40.0 4 1/4 4 1/4 4 5/8 -1 1/8 4 1/2 4 1/4 8 2344 VSDMH P JAN99 45.0 8 1/8 6 5/8 7 1/8 0 0 0 0 429 VSDMI P JAN99 50.0 10 1/4 9 3/4 10 1/4 0 0 0 0 430 VSDMJ P JAN99 60.0 18 3/8 17 3/8 18 1/8 0 0 0 0 112 VSDML P JAN00 20.0 1 3/8 1 1 1/4 0 0 0 0 374 LZCMD P JAN00 25.0 2 1/8 1 7/8 2 1/16 0 0 0 0 1306 LZCME P JAN00 30.0 3 3/8 3 3 3/8 -1/4 3 3/8 3 3/8 22 1775 LZCMF P JAN00 40.0 7 3/4 6 3/4 7 1/4 0 0 0 0 1198 LZCMH P JAN00 50.0 13 5/8 12 12 1/2 0 0 0 0 419 LZCMJ P JAN00 55.0 0 0 0 0 0 0 0 0 LZCMK P JAN00 60.0 20 1/2 18 3/8 18 3/4 0 0 0 0 1083 LZCML