SMH Options/Leaps all Friday's action snapshot
Last Change Bid Ask Day High Day Low Volume
SMH 41.25 -0.41 41.220 + 41.28 41.84 40.68 12,927,100
SMH Expiration Months:
Mar 04 / Apr 04 / May 04 / Aug 04 / Jan 05 / Jan 06
Calls Puts
Symbol Last Chg Bid Ask Volume Open Int Strike Symbol Last Chg Bid Ask Volume Open Int
Mar 04 Calls (12 days to expiration) SMH @ 41.25 Mar 04 Puts
SMHCU 3.9 -0.4 3.8 4 4 944 trade 37.5 SMHOU 0.15 -0.05 0.1 0.15 450 12,096 trade
SMHCH 1.9 -0.25 1.8 1.9 1,824 9,520 trade 40 SMHOH 0.5 -0.05 0.55 0.6 8,205 51,404 trade
SMHCV 0.5 -0.25 0.45 0.5 6,806 50,443 trade 42.5 SMHOV 1.65 0 1.65 1.75 11,341 37,618 trade
SMHCI 0.1 -0.05 0.05 0.1 2,377 24,349 trade 45 SMHOI 3.7 0.1 3.7 3.9 157 6,443 trade
SMHCW 0.1 0 0 0.05 0 9,412 trade 47.5 SMHOW 6.4 0 6.1 6.3 0 1,288 trade
SMHCJ 0.1 0 0 0.05 0 618 trade 50 SMHOJ 9.1 0 8.6 8.8 0 685 trade
SMHCK 0 0 0 0.05 0 0 trade 55 SMHOK 12.8 0 13.6 13.8 0 53 trade
Apr 04 Calls (40 days to expiration) SMH @ 41.25 Apr 04 Puts
SMHDU 4.4 0 4.3 4.5 41 591 trade 37.5 SMHPU 0.55 -0.05 0.55 0.6 1,084 14,492 trade
SMHDH 2.6 -0.25 2.5 2.65 316 1,299 trade 40 SMHPH 1.25 0.05 1.2 1.25 11,631 16,575 trade
SMHDV 1.25 -0.15 1.2 1.3 1,149 4,037 trade 42.5 SMHPV 2.3 -0.15 2.35 2.45 687 2,091 trade
SMHDI 0.45 -0.15 0.4 0.5 87 5,582 trade 45 SMHPI 4.3 0 4.1 4.2 16 720 trade
SMHDW 0.15 -0.05 0.1 0.2 12 134 trade 47.5 SMHPW 5.3 0 6.2 6.4 0 387 trade
May 04 Calls (75 days to expiration) SMH @ 41.25 May 04 Puts
SMHEZ 9.2 -0.9 9.1 9.3 20 947 trade 32.5 SMHQZ 0.3 0 0.25 0.35 10 4,368 trade
SMHEG 7 0.2 6.9 7.1 105 1,043 trade 35 SMHQG 0.6 -0.05 0.6 0.65 2,315 11,013 trade
SMHEU 4.8 0 4.9 5.1 0 1,296 trade 37.5 SMHQU 1.05 -0.05 1.05 1.15 40 5,764 trade
SMHEH 3.3 -0.1 3.2 3.3 273 7,384 trade 40 SMHQH 1.9 0 1.85 1.95 1,238 17,499 trade
SMHEV 1.95 -0.15 1.9 2 317 17,562 trade 42.5 SMHQV 2.95 0.05 3 3.1 2,197 5,864 trade
SMHEI 1.1 -0.1 1 1.1 560 8,455 trade 45 SMHQI 4.5 -0.1 4.6 4.7 1,552 2,810 trade
SMHEW 0.55 0 0.45 0.55 19 3,235 trade 47.5 SMHQW 6.6 0.1 6.5 6.7 30 917 trade
SMHEJ 0.25 -0.05 0.15 0.25 30 2,611 trade 50 SMHQJ 8.6 0 8.8 9 10 2,087 trade
SMHEK 0.05 0 0 0.1 1 1,705 trade 55 SMHQK 13.6 0 13.6 13.8 0 456 trade
Aug 04 Calls (166 days to expiration) SMH @ 41.25 Aug 04 Puts
SMHHG 7.9 -0.1 7.9 8 281 2,060 trade 35 SMHTG 1.5 0.05 1.45 1.55 62 2,991 trade
SMHHU 6.1 -0.4 6.1 6.2 10 945 trade 37.5 SMHTU 2.4 0.1 2.15 2.25 25 1,572 trade
SMHHH 4.6 -0.2 4.5 4.7 28 1,740 trade 40 SMHTH 3.1 -0.2 3 3.2 60 7,290 trade
SMHHV 3.4 0 3.2 3.4 152 1,505 trade 42.5 SMHTV 4.3 0 4.2 4.4 37 842 trade
SMHHI 2.3 0 2.2 2.3 19 2,299 trade 45 SMHTI 5.7 -0.3 5.7 5.9 77 893 trade
SMHHW 1.5 0 1.4 1.55 0 1,423 trade 47.5 SMHTW 7.9 0 7.4 7.6 0 793 trade
SMHHJ 1.15 0 0.9 1 0 641 trade 50 SMHTJ 9.5 0.2 9.4 9.6 40 550 trade
SMHHK 0.4 0 0.3 0.4 0 80 trade 55 SMHTK 13.8 0 13.8 14 0 180 trade
Jan 05 Calls (320 days to expiration) SMH @ 41.25 Jan 05 Puts
ZTOAB 31.6 0 31.2 31.5 0 495 trade 10 ZTOMB 0.05 0 0 0.05 0 182 trade
ZTOAC 26.3 0 26.3 26.6 0 407 trade 15 ZTOMC 0.15 0 0.05 0.15 0 808 trade
ZTOAD 21.2 0 21.6 21.8 0 535 trade 20 ZTOMD 0.25 0 0.2 0.3 20 2,631 trade
ZTOAE 16.7 0 17 17.3 0 1,972 trade 25 ZTOME 0.65 0 0.6 0.7 240 5,734 trade
ZTOAF 13 -0.1 12.9 13.1 1 5,252 trade 30 ZTOMF 1.45 0 1.35 1.45 0 4,845 trade
ZTOAG 10 0 9.2 9.4 0 6,266 trade 35 ZTOMG 2.65 0 2.65 2.8 0 6,827 trade
ZTOAH 6.5 0.1 6.2 6.4 13 6,307 trade 40 ZTOMH 4.6 0.1 4.6 4.7 582 5,175 trade
ZTOAI 3.9 -0.1 3.8 4 1 2,862 trade 45 ZTOMI 7.2 0 7.1 7.3 50 1,787 trade
ZTOAJ 2.2 0 2.25 2.35 0 2,654 trade 50 ZTOMJ 10.5 0 10.5 10.7 13 302 trade
ZTOAK 1.2 0 1.15 1.3 0 1,283 trade 55 ZTOMK 14.7 0 14.4 14.7 0 368 trade
Jan 06 Calls (684 days to expiration) SMH @ 41.25 Jan 06 Puts
YRHAD 23.5 0 22.4 22.7 0 812 trade 20 YRHMD 0.8 0 0.75 0.9 0 1,015 trade
YRHAE 19.4 0 18.4 18.7 0 395 trade 25 YRHME 1.7 0 1.55 1.7 0 1,529 trade
YRHAF 14.5 0 14.8 15.1 0 306 trade 30 YRHMF 2.85 0.1 2.75 2.95 50 5,321 trade
YRHAG 11.6 0 11.6 11.9 0 509 trade 35 YRHMG 4.4 0 4.4 4.6 0 6,797 trade
YRHAH 9.1 0 8.9 9.2 0 1,605 trade 40 YRHMH 6.5 0 6.5 6.8 0 3,334 trade
YRHAI 6.6 0 6.6 6.9 0 4,665 trade 45 YRHMI 9.5 0.2 9.1 9.4 20 541 trade
YRHAJ 4.9 -0.4 4.8 5 11 8,897 trade 50 YRHMJ 12.8 0.3 12.2 12.6 10 827 trade
YRHAK 3.6 0.1 3.4 3.6 30 460 trade 55 YRHMK 16.4 1.1 15.9 16.2 20 517 trade
AI
Market Data 
Markets 
