S&P 500 & Nasdaq Analysis and Trends

[Myself °¿°]

.

	1.501104003	SMH Volume P/C Ratio Options & Leaps 
 	17,663	Calls Volume 
 	26,514	Puts  Volume 
 	41.34	SMH Todays Close Price 
  
 	269398	Calls Open Int 
 	350275	Puts Open Int 
 	1.30021381	SMH Open Int.P/C Ratio

Option Chains: SMH						 
 Quotes as of 4/12/2004 7:19:38 PM ET. Intraday data delayed at least 15 minutes.																			 
 	Last	Change	Bid	Ask	Day High	Day Low	Volume									 
 SMH	41.34	0.29	41.350 -	41.7	41.43	40.73	9,377,800									 
 						 
 Calls    									Puts							 
 Symbol	Last	Chg	Bid	Ask	Volume	Open Int		Strike	Symbol	Last	Chg	Bid	Ask	Volume	Open Int	 
 Apr 04 Calls	(4 days to expiration)	SMH @ 41.34	Apr 04 Puts													 
 SMHDZ	8.5	0	8.8	9	40	189	trade	32.5	SMHPZ	0.05	0	0	0.05	0	1,402	trade 
 SMHDG	5.9	0	6.2	6.5	0	6,337	trade	35	SMHPG	0.05	0	0	0.05	0	11,604	trade 
 SMHDU	3.6	0.2	3.8	4	20	7,861	trade	37.5	SMHPU	0.05	-0.05	0.05	0.1	30	61,577	trade 
 SMHDH	1.6	0.15	1.55	1.65	11,741	29,741	trade	40	SMHPH	0.25	-0.05	0.2	0.3	18,615	55,472	trade 
 SMHDV	0.2	-0.05	0.2	0.25	1,743	27,339	trade	42.5	SMHPV	1.4	-0.35	1.3	1.45	470	10,310	trade 
 SMHDI	0.05	0	0	0.05	10	6,073	trade	45	SMHPI	3.8	0.3	3.6	3.8	50	748	trade 
 SMHDW	0.1	0	0	0.05	0	144	trade	47.5	SMHPW	6.1	0	6	6.3	0	45	trade 
 SMHDJ	0	0	0	0.05	0	0	trade	50	SMHPJ	0	0	8.5	8.7	0	0	trade 
 SMHDK	0	0	0	0.05	0	0	trade	55	SMHPK	0	0	13.5	13.8	0	0	trade 
 May 04 Calls	(39 days to expiration)	SMH @ 41.34	May 04 Puts													 
 SMHEZ	8.6	0	8.9	9.1	0	1,712	trade	32.5	SMHQZ	0.1	-0.05	0.05	0.1	15	7,188	trade 
 SMHEG	6.6	0.3	6.5	6.7	10	2,549	trade	35	SMHQG	0.2	-0.1	0.2	0.25	985	25,089	trade 
 SMHEU	4.4	0.3	4.3	4.5	23	10,732	trade	37.5	SMHQU	0.45	-0.15	0.5	0.55	130	21,709	trade 
 SMHEH	2.5	0.1	2.45	2.55	1,020	25,495	trade	40	SMHQH	1.15	-0.15	1.1	1.2	3,981	34,051	trade 
 SMHEV	1.2	0.1	1.15	1.2	2,305	40,553	trade	42.5	SMHQV	2.35	-0.15	2.25	2.35	1,344	9,456	trade 
 SMHEI	0.4	0.05	0.35	0.45	53	12,044	trade	45	SMHQI	4.3	0	3.9	4.1	0	2,711	trade 
 SMHEW	0.14	0.04	0.05	0.15	47	3,035	trade	47.5	SMHQW	6.8	0	6.1	6.4	0	997	trade 
 SMHEJ	0.05	0	0	0.1	0	2,328	trade	50	SMHQJ	9.2	0	8.5	8.7	0	1,670	trade 
 SMHEK	0.05	0	0	0.1	0	1,698	trade	55	SMHQK	15.6	0	13.5	13.8	0	0	trade 
 Aug 04 Calls	(130 days to expiration)	SMH @ 41.34	Aug 04 Puts													 
 SMHHZ	9.6	0	9.5	9.7	0	160	trade	32.5	SMHTZ	0.65	-0.2	0.6	0.7	14	616	trade 
 SMHHG	7.5	0	7.4	7.7	20	2,570	trade	35	SMHTG	1.15	0	1.05	1.15	3	3,662	trade 
 SMHHU	5.8	0.6	5.6	5.8	55	8,576	trade	37.5	SMHTU	1.85	0	1.7	1.8	0	8,810	trade 
 SMHHH	4	0.1	4	4.2	55	5,457	trade	40	SMHTH	2.85	0.15	2.55	2.65	513	16,172	trade 
 SMHHV	2.75	0.1	2.75	2.8	269	4,975	trade	42.5	SMHTV	3.8	0	3.7	3.9	0	1,539	trade 
 SMHHI	1.7	0.15	1.7	1.8	49	3,973	trade	45	SMHTI	5.5	-0.3	5.2	5.4	275	2,151	trade 
 SMHHW	1	0.05	1	1.1	2	1,516	trade	47.5	SMHTW	7.3	0	7	7.2	0	1,259	trade 
 SMHHJ	0.55	0	0.55	0.65	0	687	trade	50	SMHTJ	9	0	9	9.2	0	3,340	trade 
 SMHHK	0.2	0	0.1	0.2	0	117	trade	55	SMHTK	15.7	0	13.6	13.9	0	3,022	trade 
 Nov 04 Calls	(221 days to expiration)	SMH @ 41.34	Nov 04 Puts													 
 SMHKZ	10	0	10.2	10.5	0	160	trade	32.5	SMHWZ	1.3	-0.1	1.25	1.35	10	509	trade 
 SMHKG	8	0	8.4	8.5	0	329	trade	35	SMHWG	2.15	0	1.85	1.95	0	578	trade 
 SMHKU	6.6	0	6.6	6.8	0	2,462	trade	37.5	SMHWU	2.7	0	2.6	2.7	0	2,656	trade 
 SMHKH	4.7	0	5.1	5.3	0	5,631	trade	40	SMHWH	3.7	0	3.5	3.7	3	1,218	trade 
 SMHKV	3.6	0	3.8	4	5	424	trade	42.5	SMHWV	5	0.1	4.7	4.9	50	671	trade 
 SMHKI	2.75	0.1	2.75	2.9	1	921	trade	45	SMHWI	6.6	0	6.1	6.3	0	241	trade 
 SMHKW	1.85	-0.2	1.9	2	10	360	trade	47.5	SMHWW	9	0	7.8	7.9	0	61	trade 
 SMHKJ	1.25	0	1.3	1.45	0	269	trade	50	SMHWJ	9.8	0	9.7	9.9	0	218	trade 
 SMHKK	0.6	0	0.5	0.6	0	37	trade	55	SMHWK	14.5	0	13.9	14.1	0	107	trade 
 Jan 05 Calls	(284 days to expiration)	SMH @ 41.34	Jan 05 Puts													 
 ZTOAB	30	0	31.3	31.5	0	505	trade	10	ZTOMB	0.05	0	0	0.1	0	335	trade 
 ZTOAC	22.4	0	26.4	26.6	0	409	trade	15	ZTOMC	0.15	0	0.05	0.1	0	850	trade 
 ZTOAD	21.4	-0.7	21.5	21.8	46	570	trade	20	ZTOMD	0.35	0	0.15	0.25	0	2,572	trade 
 ZTOAE	16.9	1.8	16.9	17.2	3	1,940	trade	25	ZTOME	0.5	-0.1	0.5	0.6	10	6,235	trade 
 ZTOAF	12.5	0.3	12.6	12.8	10	5,414	trade	30	ZTOMF	1.35	0	1.15	1.25	0	5,698	trade 
 ZTOAG	8.8	0.21	8.8	9	1	6,764	trade	35	ZTOMG	2.45	-0.15	2.35	2.4	16	8,024	trade 
 ZTOAH	5.7	0	5.7	5.9	0	12,976	trade	40	ZTOMH	4.1	0	4.1	4.3	0	10,536	trade 
 ZTOAI	3.2	0	3.4	3.6	0	2,908	trade	45	ZTOMI	6.9	0	6.7	6.9	0	2,089	trade 
 ZTOAJ	1.8	0.05	1.85	1.95	40	3,183	trade	50	ZTOMJ	10.7	0	10.1	10.4	0	331	trade 
 ZTOAK	0.9	0	0.9	1.05	0	1,108	trade	55	ZTOMK	16.1	0	14.2	14.4	0	378	trade 
 Jan 06 Calls	(648 days to expiration)	SMH @ 41.34	Jan 06 Puts													 
 YRHAD	20.9	0	22.5	22.8	0	879	trade	20	YRHMD	0.75	0	0.7	0.85	0	1,405	trade 
 YRHAE	18.7	0	18.4	18.7	0	517	trade	25	YRHME	1.55	0	1.45	1.6	0	2,175	trade 
 YRHAF	14.8	0	14.7	15	0	580	trade	30	YRHMF	2.7	0	2.55	2.7	0	6,245	trade 
 YRHAG	11.41	0.41	11.4	11.7	82	805	trade	35	YRHMG	4.5	0	4.1	4.3	0	7,056	trade 
 YRHAH	8.4	0	8.6	8.9	0	2,066	trade	40	YRHMH	6.5	0	6.1	6.4	0	3,257	trade 
 YRHAI	6	0	6.3	6.5	0	4,891	trade	45	YRHMI	9	0	8.7	9	0	640	trade 
 YRHAJ	4.6	0	4.5	4.7	3	6,912	trade	50	YRHMJ	12.3	0	11.9	12.2	0	887	trade 
 YRHAK	3.2	0	3.1	3.4	0	517	trade	55	YRHMK	16.1	0	15.5	15.8	0	703	trade