S&P 500 & Nasdaq Analysis and Trends

[Myself °¿°]

SMH Data: all... charts

	0.736057069	SMH Volume P/C Ratio Options & Leaps 
 	4,626	Calls Volume 
 	3,405	Puts  Volume 
 	39.27   +0.61	SMH Todays Close Price 
  
 	215258	Calls Open Int 
 	245350	Puts Open Int 
 	1.139795037	SMH Open Int.P/C Ratio

SMH  (AMEX)		39.27   +0.61			 
 	Apr 20,2004 @ 00:46 ET (Data 20 Minutes Delayed)	Bid  N/A   Ask N/A   Size N/AxN/A   Vol 15948500						 
 	Calls    	Last Sale	Net	Bid	Ask	Vol	Open Int	Puts     	Last Sale	Net	Bid	Ask	Vol	Open Int						 
 						 
 	04 May 32.50 (SMH EZ-E)	8.6	pc	6.6	7.1	0	1730	04 May 32.50 (SMH QZ-E)	0.25	pc	0.05	0.2	0	8099						 
 	04 May 35.00 (SMH EG-E)	4.5	0.5	4.3	4.7	4	2649	04 May 35.00 (SMH QG-E)	0.3	-0.1	0.2	0.4	30	29417						 
 	04 May 37.50 (SMH EU-E)	2.3	0.1	2.35	2.55	30	11443	04 May 37.50 (SMH QU-E)	0.75	-0.25	0.75	0.8	3001	35895						 
 	04 May 40.00 (SMH EH-E)	1	0.05	0.95	1.1	1877	36659	04 May 40.00 (SMH QH-E)	1.8	-0.4	1.75	1.9	125	43463						 
 	04 May 42.50 (SMH EV-E)	0.25	--	0.2	0.35	2512	38325	04 May 42.50 (SMH QV-E)	4	0.1	3.4	3.8	20	10964						 
 	04 May 45.00 (SMH EI-E)	0.05	--	0.05	0.15	8	22798	04 May 45.00 (SMH QI-E)	5.9	pc	5.6	6	0	2768						 
 	04 May 47.50 (SMH EW-E)	0.15	pc	0	0.05	0	3040	04 May 47.50 (SMH QW-E)	9.3	pc	8.1	8.5	0	895						 
 	04 May 50.00 (SMH EJ-E)	0.05	pc	0	0.15	0	2317	04 May 50.00 (SMH QJ-E)	11.7	pc	10.6	11	0	3313						 
 	04 May 55.00 (SMH EK-E)	0.2	pc	0	0.15	0	1718	04 May 55.00 (SMH QK-E)	15.6	pc	15.6	16	0	40						 
 	04 Jun 35.00 (SMH FG-E)	0	pc	4.7	5.1	0	0	04 Jun 35.00 (SMH RG-E)	0	pc	0.6	0.8	0	0						 
 	04 Jun 37.50 (SMH FU-E)	2.8	--	2.95	3.3	5	0	04 Jun 37.50 (SMH RU-E)	1.5	--	1.2	1.45	10	0						 
 	04 Jun 40.00 (SMH FH-E)	1.55	--	1.55	1.8	12	0	04 Jun 40.00 (SMH RH-E)	2.55	--	2.3	2.55	50	0						 
 	04 Jun 42.50 (SMH FV-E)	0.7	0.05	0.7	0.9	82	0	04 Jun 42.50 (SMH RV-E)	0	pc	3.8	4.2	0	0						 
 	04 Jun 45.00 (SMH FI-E)	0	pc	0.2	0.4	0	0	04 Jun 45.00 (SMH RI-E)	0	pc	5.9	6.3	0	0						 
 	04 Aug 32.50 (SMH HZ-E)	8.9	pc	7.5	7.9	0	530	04 Aug 32.50 (SMH TZ-E)	1	0.35	0.8	1	3	1580						 
 	04 Aug 35.00 (SMH HG-E)	5.6	-0.1	5.6	6	5	2652	04 Aug 35.00 (SMH TG-E)	1.55	-0.05	1.35	1.55	120	4442						 
 	04 Aug 37.50 (SMH HU-E)	3.9	0.1	3.9	4.3	20	9326	04 Aug 37.50 (SMH TU-E)	2.45	pc	2.2	2.4	0	8962						 
 	04 Aug 40.00 (SMH HH-E)	2.4	--	2.65	2.9	7	6017	04 Aug 40.00 (SMH TH-E)	3.7	-0.3	3.2	3.6	1	15650						 
 	04 Aug 42.50 (SMH HV-E)	1.7	0.1	1.6	1.85	8	4805	04 Aug 42.50 (SMH TV-E)	5.7	pc	4.7	5.1	0	2276						 
 	04 Aug 45.00 (SMH HI-E)	1	0.1	0.9	1.1	54	3937	04 Aug 45.00 (SMH TI-E)	5.6	pc	6.5	6.9	0	2325						 
 	04 Aug 47.50 (SMH HW-E)	0.85	pc	0.45	0.65	0	1649	04 Aug 47.50 (SMH TW-E)	10.2	pc	8.5	8.9	0	1289						 
 	04 Aug 50.00 (SMH HJ-E)	0.6	pc	0.2	0.4	0	813	04 Aug 50.00 (SMH TJ-E)	8.4	pc	10.8	11.2	0	3213						 
 	04 Aug 55.00 (SMH HK-E)	0.75	pc	0	0.15	0	117	04 Aug 55.00 (SMH TK-E)	13.8	pc	15.6	16	0	3022						 
 	04 Nov 32.50 (SMH KZ-E)	0	pc	8.3	8.7	0	180	04 Nov 32.50 (SMH WZ-E)	1.7	-0.1	1.55	1.7	20	610						 
 	04 Nov 35.00 (SMH KG-E)	7.2	pc	6.6	7	0	400	04 Nov 35.00 (SMH WG-E)	0	pc	2.25	2.45	0	588						 
 	04 Nov 37.50 (SMH KU-E)	4.6	pc	5	5.4	0	2388	04 Nov 37.50 (SMH WU-E)	2.6	pc	3.1	3.4	0	2745						 
 	04 Nov 40.00 (SMH KH-E)	4	pc	3.7	4.1	0	5617	04 Nov 40.00 (SMH WH-E)	3.5	pc	4.3	4.6	0	1227						 
 	04 Nov 42.50 (SMH KV-E)	3.6	pc	2.65	2.9	0	566	04 Nov 42.50 (SMH WV-E)	5.9	pc	5.7	6.1	0	771						 
 	04 Nov 45.00 (SMH KI-E)	2.75	pc	1.85	2.05	0	1037	04 Nov 45.00 (SMH WI-E)	6.6	pc	7.3	7.7	0	311						 
 	04 Nov 47.50 (SMH KW-E)	1.3	pc	1.15	1.4	0	366	04 Nov 47.50 (SMH WW-E)	9.6	pc	9.1	9.5	0	110						 
 	04 Nov 50.00 (SMH KJ-E)	0.75	pc	0.75	0.95	0	287	04 Nov 50.00 (SMH WJ-E)	11.2	pc	11.2	11.7	0	226						 
 	04 Nov 55.00 (SMH KK-E)	0.6	pc	0.2	0.4	0	1029	04 Nov 55.00 (SMH WK-E)	0	pc	15.7	16.2	0	107						 
 	05 Jan 10.00 (ZTO AB-E)	30	pc	29	29.5	0	505	05 Jan 10.00 (ZTO MB-E)	0.05	pc	0	0.1	0	338						 
 	05 Jan 15.00 (ZTO AC-E)	21.1	pc	24.1	24.6	0	409	05 Jan 15.00 (ZTO MC-E)	0.15	pc	0	0.2	0	850						 
 	05 Jan 20.00 (ZTO AD-E)	21.7	pc	19.3	19.8	0	570	05 Jan 20.00 (ZTO MD-E)	0.45	pc	0.15	0.35	0	2572						 
 	05 Jan 25.00 (ZTO AE-E)	16.9	pc	14.8	15.3	0	1903	05 Jan 25.00 (ZTO ME-E)	0.5	pc	0.55	0.8	0	6417						 
 	05 Jan 30.00 (ZTO AF-E)	11.9	pc	10.6	11.2	0	5424	05 Jan 30.00 (ZTO MF-E)	1.15	pc	1.35	1.6	0	5721						 
 	05 Jan 35.00 (ZTO AG-E)	7.1	pc	7.2	7.6	0	6765	05 Jan 35.00 (ZTO MG-E)	3	--	2.75	3	5	8078						 
 	05 Jan 40.00 (ZTO AH-E)	4.2	-0.7	4.4	4.8	2	12936	05 Jan 40.00 (ZTO MH-E)	5.1	0.4	4.8	5.2	10	11568						 
 	05 Jan 45.00 (ZTO AI-E)	3.1	pc	2.4	2.65	0	2846	05 Jan 45.00 (ZTO MI-E)	6.9	pc	7.8	8.2	0	2480						 
 	05 Jan 50.00 (ZTO AJ-E)	1.2	pc	1.2	1.45	0	3208	05 Jan 50.00 (ZTO MJ-E)	11.4	pc	11.6	12	0	331						 
 	05 Jan 55.00 (ZTO AK-E)	1.05	pc	0.5	0.75	0	1101	05 Jan 55.00 (ZTO MK-E)	14.7	pc	15.9	16.4	0	378						 
 	06 Jan 20.00 (YRH AD-E)	21	pc	20.3	20.9	0	879	06 Jan 20.00 (YRH MD-E)	0.9	pc	0.75	1	0	1405						 
 	06 Jan 25.00 (YRH AE-E)	19.8	pc	16.4	16.9	0	517	06 Jan 25.00 (YRH ME-E)	1.55	pc	1.6	1.8	0	2084						 
 	06 Jan 30.00 (YRH AF-E)	14.8	pc	12.8	13.3	0	580	06 Jan 30.00 (YRH MF-E)	3.7	pc	2.8	3.1	0	6239						 
 	06 Jan 35.00 (YRH AG-E)	11	pc	9.7	10.2	0	845	06 Jan 35.00 (YRH MG-E)	4.5	pc	4.5	4.9	0	7055						 
 	06 Jan 40.00 (YRH AH-E)	7.9	pc	7.1	7.6	0	2063	06 Jan 40.00 (YRH MH-E)	7.4	pc	6.8	7.2	0	3256						 
 	06 Jan 45.00 (YRH AI-E)	5.9	pc	5	5.5	0	4893	06 Jan 45.00 (YRH MI-E)	10.3	-0.2	9.6	10.1	10	640						 
 	06 Jan 50.00 (YRH AJ-E)	3.9	pc	3.5	3.9	0	6912	06 Jan 50.00 (YRH MJ-E)	12.6	pc	13	13.6	0	887						 
 	06 Jan 55.00 (YRH AK-E)	3.7	pc	2.3	2.6	0	507	06 Jan 55.00 (YRH MK-E)	16.1	pc	16.9	17.4	0	743