S&P 500 & Nasdaq Analysis and Trends

[Myself °¿°]

SMH Data: all... charts

.

	1.908308004	SMH Volume P/C Ratio Options & Leaps 
 	1,974	Calls Volume 
 	3,767	Puts  Volume 
 	40.5	SMH Todays Close Price 
  
 	286926	Calls Open Int 
 	394461	Puts Open Int 
 	1.374783045	SMH Open Int.P/C Ratio

SMH  (AMEX)		40.5																	 
 	Apr 14,2004 @ 22:40 ET (Data 20 Minutes Delayed)	Bid  N/A   Ask N/A   Size N/AxN/A   Vol 14699600						 
 	Calls    	Last Sale	Net	Bid	Ask	Vol	Open Int	Puts     	Last Sale	Net	Bid	Ask	Vol	Open Int						 
 						 
 	04 Apr 32.50 (SMH DZ-E)	0	pc	7.9	8.3	0	149	04 Apr 32.50 (SMH PZ-E)	0.05	pc	0	0.05	0	1402						 
 	04 Apr 35.00 (SMH DG-E)	6	pc	5.3	5.8	0	6796	04 Apr 35.00 (SMH PG-E)	0.05	pc	0	0.05	0	11604						 
 	04 Apr 37.50 (SMH DU-E)	3	-0.2	2.9	3.2	28	7737	04 Apr 37.50 (SMH PU-E)	0.05	--	0	0.1	19	61151						 
 	04 Apr 40.00 (SMH DH-E)	0.75	-0.3	0.75	0.9	1095	38818	04 Apr 40.00 (SMH PH-E)	0.3	-0.1	0.15	0.35	897	90144						 
 	04 Apr 42.50 (SMH DV-E)	0.05	-0.05	0	0.15	42	29565	04 Apr 42.50 (SMH PV-E)	2.15	0.45	1.9	2.05	11	10726						 
 	04 Apr 45.00 (SMH DI-E)	0.05	pc	0	0.05	0	6063	04 Apr 45.00 (SMH PI-E)	4.6	0.5	4.3	4.6	10	748						 
 	04 Apr 47.50 (SMH DW-E)	0.25	pc	0	0.05	0	144	04 Apr 47.50 (SMH PW-E)	8.4	pc	6.7	7.2	0	11						 
 	04 Apr 50.00 (SMH DJ-E)	0	pc	0	0.05	0	0	04 Apr 50.00 (SMH PJ-E)	9.5	--	9.2	9.6	2	0						 
 	04 Apr 55.00 (SMH DK-E)	0	pc	0	0.05	0	0	04 Apr 55.00 (SMH PK-E)	0	pc	14.2	14.6	0	0						 
 	04 May 32.50 (SMH EZ-E)	8.6	pc	8	8.4	0	1737	04 May 32.50 (SMH QZ-E)	0.25	pc	0	0.2	0	7188						 
 	04 May 35.00 (SMH EG-E)	5.6	-1.1	5.7	6	34	2562	04 May 35.00 (SMH QG-E)	0.25	-0.1	0.2	0.3	505	26097						 
 	04 May 37.50 (SMH EU-E)	3.9	-0.1	3.5	3.9	550	10760	04 May 37.50 (SMH QU-E)	0.7	0.05	0.55	0.75	345	21946						 
 	04 May 40.00 (SMH EH-E)	1.8	-0.45	1.9	2	65	25396	04 May 40.00 (SMH QH-E)	1.5	0.1	1.3	1.5	397	39823						 
 	04 May 42.50 (SMH EV-E)	0.75	-0.2	0.75	0.9	114	34573	04 May 42.50 (SMH QV-E)	2.5	-0.15	2.6	2.85	1050	10671						 
 	04 May 45.00 (SMH EI-E)	0.35	pc	0.2	0.35	0	22009	04 May 45.00 (SMH QI-E)	4.9	0.5	4.5	4.9	9	2720						 
 	04 May 47.50 (SMH EW-E)	0.15	pc	0	0.15	0	3040	04 May 47.50 (SMH QW-E)	6.2	pc	6.8	7.2	0	997						 
 	04 May 50.00 (SMH EJ-E)	0.05	pc	0	0.15	0	2328	04 May 50.00 (SMH QJ-E)	9.3	0.6	9.3	9.6	20	2496						 
 	04 May 55.00 (SMH EK-E)	0.2	pc	0	0.15	0	1698	04 May 55.00 (SMH QK-E)	15.6	pc	14.2	14.7	0	0						 
 	04 Aug 32.50 (SMH HZ-E)	8.9	pc	8.7	9.1	0	330	04 Aug 32.50 (SMH TZ-E)	0.65	pc	0.65	0.85	0	630						 
 	04 Aug 35.00 (SMH HG-E)	7	-0.2	6.7	7.1	6	2632	04 Aug 35.00 (SMH TG-E)	1.15	--	1.15	1.35	5	3665						 
 	04 Aug 37.50 (SMH HU-E)	5.2	--	4.9	5.3	4	8581	04 Aug 37.50 (SMH TU-E)	1.95	pc	1.85	2.05	0	8810						 
 	04 Aug 40.00 (SMH HH-E)	3.8	-0.4	3.4	3.8	25	5467	04 Aug 40.00 (SMH TH-E)	2.95	0.25	2.8	3.1	140	16124						 
 	04 Aug 42.50 (SMH HV-E)	2.7	pc	2.25	2.5	0	5128	04 Aug 42.50 (SMH TV-E)	4.1	pc	4	4.4	0	1710						 
 	04 Aug 45.00 (SMH HI-E)	1.65	pc	1.35	1.6	0	3931	04 Aug 45.00 (SMH TI-E)	5.6	-0.2	5.6	6	2	2292						 
 	04 Aug 47.50 (SMH HW-E)	0.85	-0.1	0.75	0.95	11	1534	04 Aug 47.50 (SMH TW-E)	10.2	pc	7.5	7.9	0	1289						 
 	04 Aug 50.00 (SMH HJ-E)	0.6	pc	0.35	0.55	0	987	04 Aug 50.00 (SMH TJ-E)	8.4	pc	9.6	10	0	3359						 
 	04 Aug 55.00 (SMH HK-E)	0.75	pc	0.05	0.2	0	117	04 Aug 55.00 (SMH TK-E)	13.8	pc	14.2	14.7	0	3022						 
 	04 Nov 32.50 (SMH KZ-E)	0	pc	9.5	9.9	0	170	04 Nov 32.50 (SMH WZ-E)	1.35	-0.05	1.35	1.5	20	560						 
 	04 Nov 35.00 (SMH KG-E)	8	pc	7.6	8	0	329	04 Nov 35.00 (SMH WG-E)	0	pc	1.95	2.15	0	578						 
 	04 Nov 37.50 (SMH KU-E)	4.9	pc	5.9	6.3	0	2462	04 Nov 37.50 (SMH WU-E)	2.6	pc	2.7	2.95	0	2646						 
 	04 Nov 40.00 (SMH KH-E)	4.2	pc	4.5	4.9	0	5631	04 Nov 40.00 (SMH WH-E)	3.5	pc	3.7	4.1	0	1218						 
 	04 Nov 42.50 (SMH KV-E)	3.6	pc	3.3	3.7	0	618	04 Nov 42.50 (SMH WV-E)	5.9	pc	5	5.4	0	771						 
 	04 Nov 45.00 (SMH KI-E)	2.75	pc	2.35	2.65	0	922	04 Nov 45.00 (SMH WI-E)	6.6	pc	6.5	6.8	0	281						 
 	04 Nov 47.50 (SMH KW-E)	1.85	pc	1.6	1.85	0	376	04 Nov 47.50 (SMH WW-E)	9.6	pc	8.2	8.6	0	110						 
 	04 Nov 50.00 (SMH KJ-E)	1.1	pc	1.05	1.3	0	311	04 Nov 50.00 (SMH WJ-E)	0	pc	10.1	10.6	0	218						 
 	04 Nov 55.00 (SMH KK-E)	0.6	pc	0.4	0.6	0	1029	04 Nov 55.00 (SMH WK-E)	0	pc	14.5	15	0	107						 
 	05 Jan 10.00 (ZTO AB-E)	30	pc	30.4	30.9	0	505	05 Jan 10.00 (ZTO MB-E)	0.05	pc	0	0.1	0	335						 
 	05 Jan 15.00 (ZTO AC-E)	21.1	pc	25.5	26	0	409	05 Jan 15.00 (ZTO MC-E)	0.15	pc	0.05	0.15	0	850						 
 	05 Jan 20.00 (ZTO AD-E)	21.7	pc	20.7	21.3	0	570	05 Jan 20.00 (ZTO MD-E)	0.45	pc	0.1	0.3	0	2572						 
 	05 Jan 25.00 (ZTO AE-E)	16.9	pc	16.1	16.7	0	1939	05 Jan 25.00 (ZTO ME-E)	0.5	pc	0.45	0.7	0	6227						 
 	05 Jan 30.00 (ZTO AF-E)	11.9	pc	11.8	12.4	0	5414	05 Jan 30.00 (ZTO MF-E)	1.15	pc	1.15	1.4	0	5718						 
 	05 Jan 35.00 (ZTO AG-E)	9.2	pc	8.1	8.6	0	6764	05 Jan 35.00 (ZTO MG-E)	2.5	pc	2.4	2.6	0	8034						 
 	05 Jan 40.00 (ZTO AH-E)	5.7	pc	5.1	5.6	0	12989	05 Jan 40.00 (ZTO MH-E)	4.7	0.3	4.3	4.7	295	10536						 
 	05 Jan 45.00 (ZTO AI-E)	3.1	pc	2.95	3.3	0	2908	05 Jan 45.00 (ZTO MI-E)	6.9	pc	7	7.5	0	2089						 
 	05 Jan 50.00 (ZTO AJ-E)	1.35	pc	1.55	1.8	0	3183	05 Jan 50.00 (ZTO MJ-E)	11.4	pc	10.5	11.1	0	331						 
 	05 Jan 55.00 (ZTO AK-E)	1.05	pc	0.75	0.95	0	1108	05 Jan 55.00 (ZTO MK-E)	14.7	pc	14.6	15.2	0	378						 
 	06 Jan 20.00 (YRH AD-E)	21	pc	21.5	22.2	0	879	06 Jan 20.00 (YRH MD-E)	0.9	pc	0.65	0.9	0	1405						 
 	06 Jan 25.00 (YRH AE-E)	19.8	pc	17.6	18.2	0	517	06 Jan 25.00 (YRH ME-E)	1.55	pc	1.45	1.7	0	2084						 
 	06 Jan 30.00 (YRH AF-E)	14.8	pc	13.9	14.5	0	580	06 Jan 30.00 (YRH MF-E)	3.7	pc	2.6	2.9	0	6245						 
 	06 Jan 35.00 (YRH AG-E)	11	pc	10.7	11.3	0	845	06 Jan 35.00 (YRH MG-E)	4.5	pc	4.2	4.6	0	7056						 
 	06 Jan 40.00 (YRH AH-E)	7.9	pc	8	8.5	0	2066	06 Jan 40.00 (YRH MH-E)	6.5	pc	6.3	6.8	0	3257						 
 	06 Jan 45.00 (YRH AI-E)	5.9	pc	5.7	6.3	0	4891	06 Jan 45.00 (YRH MI-E)	10.5	pc	9	9.5	0	640						 
 	06 Jan 50.00 (YRH AJ-E)	3.9	pc	4	4.5	0	6912	06 Jan 50.00 (YRH MJ-E)	12.6	pc	12.2	12.7	0	887						 
 	06 Jan 55.00 (YRH AK-E)	3.7	pc	2.8	3.2	0	517	06 Jan 55.00 (YRH MK-E)	16.1	0.3	15.9	16.5	40	703