S&P 500 & Nasdaq Analysis and Trends

[Myself °¿°]

SMH Data: all… charts
.

	0.431964993	SMH Volume P/C Ratio Options & Leaps 
 	4,799	Calls Volume 
 	2,073	Puts  Volume 
 	38.23   +0.05	SMH Todays Close Price 
  
 	229643	Calls Open Int 
 	257943	Puts Open Int 
 	1.12323476	SMH Open Int.P/C Ratio

SMH  (AMEX)		38.23   +0.05			 
 	Apr 23,2004 @ 00:40 ET (Data 20 Minutes Delayed)	Bid  N/A   Ask N/A   Size N/AxN/A   Vol 27804600						 
 	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)	5.1	-1.2	5.5	6	25	2095	04 May 32.50 (SMH QZ-E)	0.1	-0.05	0.05	0.25	556	7917						 
 	04 May 35.00 (SMH EG-E)	3.4	pc	3.4	3.7	0	2931	04 May 35.00 (SMH QG-E)	0.35	-0.1	0.2	0.4	559	31467						 
 	04 May 37.50 (SMH EU-E)	1.65	0.05	1.65	1.7	168	14986	04 May 37.50 (SMH QU-E)	0.85	-0.15	0.9	1	213	42864						 
 	04 May 40.00 (SMH EH-E)	0.45	--	0.4	0.6	3218	47713	04 May 40.00 (SMH QH-E)	2.1	-0.25	2.15	2.35	247	44146						 
 	04 May 42.50 (SMH EV-E)	0.1	-0.05	0.1	0.2	593	38035	04 May 42.50 (SMH QV-E)	4.7	0.1	4.3	4.7	7	12638						 
 	04 May 45.00 (SMH EI-E)	0.1	0.05	0	0.05	424	17496	04 May 45.00 (SMH QI-E)	6.6	0.7	6.6	7.1	10	2716						 
 	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	9.1	9.6	0	576						 
 	04 May 50.00 (SMH EJ-E)	0.05	pc	0	0.15	0	2309	04 May 50.00 (SMH QJ-E)	11.8	pc	11.5	12.3	0	2513						 
 	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	16.5	17.3	0	40						 
 	04 Jun 32.50 (SMH FZ-E)	5.8	--	5.8	6.3	5	0	04 Jun 32.50 (SMH RZ-E)	0.45	--	0.25	0.5	10	0						 
 	04 Jun 35.00 (SMH FG-E)	3.5	--	3.8	4.2	2	50	04 Jun 35.00 (SMH RG-E)	0.75	-0.1	0.65	0.9	63	227						 
 	04 Jun 37.50 (SMH FU-E)	2.4	0.1	2.05	2.45	5	714	04 Jun 37.50 (SMH RU-E)	1.75	pc	1.45	1.7	0	136						 
 	04 Jun 40.00 (SMH FH-E)	1.2	0.1	0.95	1.2	100	394	04 Jun 40.00 (SMH RH-E)	2.95	-0.05	2.7	3.1	46	649						 
 	04 Jun 42.50 (SMH FV-E)	0.4	--	0.3	0.55	6	326	04 Jun 42.50 (SMH RV-E)	4.2	pc	4.6	5	0	204						 
 	04 Jun 45.00 (SMH FI-E)	0	pc	0	0.25	0	3027	04 Jun 45.00 (SMH RI-E)	0	pc	6.7	7.2	0	60						 
 	04 Aug 32.50 (SMH HZ-E)	8.9	pc	6.5	7	0	575	04 Aug 32.50 (SMH TZ-E)	1	-0.2	0.95	1.2	1	2421						 
 	04 Aug 35.00 (SMH HG-E)	5.2	0.2	4.7	5.1	5	2840	04 Aug 35.00 (SMH TG-E)	1.5	pc	1.6	1.7	0	4492						 
 	04 Aug 37.50 (SMH HU-E)	3	-0.3	3.2	3.6	25	9434	04 Aug 37.50 (SMH TU-E)	2.9	pc	2.45	2.85	0	8939						 
 	04 Aug 40.00 (SMH HH-E)	2.2	0.05	2	2.25	53	6041	04 Aug 40.00 (SMH TH-E)	4	pc	3.7	4.1	0	15397						 
 	04 Aug 42.50 (SMH HV-E)	1.35	0.15	1.15	1.4	5	4804	04 Aug 42.50 (SMH TV-E)	4.9	pc	5.3	5.8	0	2294						 
 	04 Aug 45.00 (SMH HI-E)	0.6	-0.4	0.55	0.8	1	3597	04 Aug 45.00 (SMH TI-E)	5.6	pc	7.2	7.7	0	2363						 
 	04 Aug 47.50 (SMH HW-E)	0.85	pc	0.2	0.45	0	1611	04 Aug 47.50 (SMH TW-E)	10.2	pc	9.4	9.9	0	1309						 
 	04 Aug 50.00 (SMH HJ-E)	0.6	pc	0.05	0.3	0	813	04 Aug 50.00 (SMH TJ-E)	8.4	pc	11.6	12.4	0	3223						 
 	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	16.5	17.3	0	3022						 
 	04 Nov 32.50 (SMH KZ-E)	0	pc	7.4	7.9	0	190	04 Nov 32.50 (SMH WZ-E)	2	0.1	1.7	1.95	3	757						 
 	04 Nov 35.00 (SMH KG-E)	7.2	pc	5.7	6.2	0	458	04 Nov 35.00 (SMH WG-E)	2.5	--	2.4	2.8	4	621						 
 	04 Nov 37.50 (SMH KU-E)	4.2	-0.4	4.3	4.7	8	2381	04 Nov 37.50 (SMH WU-E)	3.9	0.2	3.4	3.8	7	2778						 
 	04 Nov 40.00 (SMH KH-E)	3.3	pc	3	3.4	0	5661	04 Nov 40.00 (SMH WH-E)	3.5	pc	4.7	5.1	0	1248						 
 	04 Nov 42.50 (SMH KV-E)	3.6	pc	2.05	2.45	0	643	04 Nov 42.50 (SMH WV-E)	6.5	pc	6.2	6.7	0	791						 
 	04 Nov 45.00 (SMH KI-E)	2.75	pc	1.4	1.65	0	1041	04 Nov 45.00 (SMH WI-E)	8.2	-0.1	7.9	8.4	57	307						 
 	04 Nov 47.50 (SMH KW-E)	1.3	pc	0.85	1.1	0	369	04 Nov 47.50 (SMH WW-E)	9.6	pc	9.9	10.4	0	120						 
 	04 Nov 50.00 (SMH KJ-E)	0.75	pc	0.5	0.75	0	307	04 Nov 50.00 (SMH WJ-E)	11.2	pc	11.9	12.7	0	226						 
 	04 Nov 55.00 (SMH KK-E)	0.6	pc	0.1	0.35	0	1029	04 Nov 55.00 (SMH WK-E)	0	pc	16.5	17.3	0	107						 
 	05 Jan 10.00 (ZTO AB-E)	28.4	-1.6	27.2	29.2	25	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	22.3	24.3	0	409	05 Jan 15.00 (ZTO MC-E)	0.15	pc	0	0.5	0	850						 
 	05 Jan 20.00 (ZTO AD-E)	21.7	pc	18.4	18.9	0	570	05 Jan 20.00 (ZTO MD-E)	0.45	pc	0.15	0.4	0	2592						 
 	05 Jan 25.00 (ZTO AE-E)	16.9	pc	13.9	14.4	0	1903	05 Jan 25.00 (ZTO ME-E)	0.5	pc	0.6	0.85	0	6517						 
 	05 Jan 30.00 (ZTO AF-E)	11.9	pc	9.8	10.3	0	5426	05 Jan 30.00 (ZTO MF-E)	1.65	pc	1.5	1.7	0	5722						 
 	05 Jan 35.00 (ZTO AG-E)	6.2	-0.9	6.4	6.9	100	6778	05 Jan 35.00 (ZTO MG-E)	2.8	pc	2.95	3.3	0	8089						 
 	05 Jan 40.00 (ZTO AH-E)	4	0.1	3.8	4.2	11	12956	05 Jan 40.00 (ZTO MH-E)	5.5	0.5	5.2	5.7	115	11577						 
 	05 Jan 45.00 (ZTO AI-E)	1.9	-0.3	2	2.25	20	2852	05 Jan 45.00 (ZTO MI-E)	8.6	1.7	8.4	8.8	25	2484						 
 	05 Jan 50.00 (ZTO AJ-E)	1.2	pc	0.75	1.25	0	3189	05 Jan 50.00 (ZTO MJ-E)	11.4	pc	11.7	13.3	0	331						 
 	05 Jan 55.00 (ZTO AK-E)	1.05	pc	0.2	0.7	0	1101	05 Jan 55.00 (ZTO MK-E)	14.7	pc	16.2	17.8	0	378						 
 	06 Jan 20.00 (YRH AD-E)	21	pc	18.8	20.4	0	879	06 Jan 20.00 (YRH MD-E)	0.9	pc	0.7	1.2	0	1405						 
 	06 Jan 25.00 (YRH AE-E)	19.8	pc	14.9	16.5	0	517	06 Jan 25.00 (YRH ME-E)	1.85	pc	1.6	2.1	0	2092						 
 	06 Jan 30.00 (YRH AF-E)	14.8	pc	11.4	13	0	580	06 Jan 30.00 (YRH MF-E)	3.2	-0.5	2.8	3.6	10	6324						 
 	06 Jan 35.00 (YRH AG-E)	11	pc	8.7	9.7	0	845	06 Jan 35.00 (YRH MG-E)	4.5	pc	4.6	5.4	0	7068						 
 	06 Jan 40.00 (YRH AH-E)	6.6	pc	6.2	6.9	0	2079	06 Jan 40.00 (YRH MH-E)	7.4	pc	6.9	7.9	0	3234						 
 	06 Jan 45.00 (YRH AI-E)	4.7	pc	4.5	5	0	4894	06 Jan 45.00 (YRH MI-E)	10.3	pc	10.1	10.6	0	646						 
 	06 Jan 50.00 (YRH AJ-E)	3.9	pc	2.85	3.6	0	6912	06 Jan 50.00 (YRH MJ-E)	14.2	1.6	13.1	14.7	140	887						 
 	06 Jan 55.00 (YRH AK-E)	3.7	pc	1.9	2.4	0	503	06 Jan 55.00 (YRH MK-E)	16.1	pc	17.1	18.7	0	841