SMH Data: all…
. 0.230723252 SMH Volume P/C Ratio Options & Leaps
1,673 Calls Volume
386 Puts Volume
37.92 -0.89 SMH Todays Close Price
234,297 Calls Open Int
266,990 Puts Open Int
1.139536571 SMH Open Int.P/C Ratio
SMH (AMEX) 37.92 -0.89
Apr 27,2004 @ 01:01 ET (Data 20 Minutes Delayed) Bid N/A Ask N/A Size N/AxN/A Vol 11876000
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) 5.7 0.6 5.3 5.8 25 2158 04 May 32.50 (SMH QZ-E) 0.1 pc 0.05 0.2 0 7512
04 May 35.00 (SMH EG-E) 3.3 -0.8 3.1 3.4 43 3023 04 May 35.00 (SMH QG-E) 0.35 0.1 0.25 0.4 23 30988
04 May 37.50 (SMH EU-E) 1.35 -0.6 1.4 1.5 125 16853 04 May 37.50 (SMH QU-E) 1.05 0.35 0.95 1.1 264 47493
04 May 40.00 (SMH EH-E) 0.45 -0.15 0.35 0.5 1140 51404 04 May 40.00 (SMH QH-E) 2.55 0.65 2.4 2.55 63 42614
04 May 42.50 (SMH EV-E) 0.1 -0.05 0.05 0.15 25 34420 04 May 42.50 (SMH QV-E) 4.3 0.4 4.5 4.8 20 12422
04 May 45.00 (SMH EI-E) 0.1 pc 0 0.1 0 17679 04 May 45.00 (SMH QI-E) 6.6 pc 6.9 7.2 0 2642
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 9.3 9.8 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 11.8 12.3 0 2472
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 16.8 17.3 0 209
04 Jun 32.50 (SMH FZ-E) 5.8 pc 5.6 6 0 4 04 Jun 32.50 (SMH RZ-E) 0.45 pc 0.25 0.45 0 58
04 Jun 35.00 (SMH FG-E) 3.5 pc 3.6 3.9 0 46 04 Jun 35.00 (SMH RG-E) 0.75 pc 0.7 0.85 0 710
04 Jun 37.50 (SMH FU-E) 2.05 -0.65 2 2.15 45 653 04 Jun 37.50 (SMH RU-E) 1.75 pc 1.55 1.7 0 4975
04 Jun 40.00 (SMH FH-E) 0.95 -0.4 0.85 1 4 1568 04 Jun 40.00 (SMH RH-E) 2.95 pc 2.85 3.1 0 937
04 Jun 42.50 (SMH FV-E) 0.35 -0.15 0.25 0.4 156 869 04 Jun 42.50 (SMH RV-E) 4.2 pc 4.8 5 0 254
04 Jun 45.00 (SMH FI-E) 0.2 -- 0.05 0.2 20 3016 04 Jun 45.00 (SMH RI-E) 0 pc 7.1 7.3 0 133
04 Aug 32.50 (SMH HZ-E) 8.9 pc 6.3 6.8 0 785 04 Aug 32.50 (SMH TZ-E) 1 pc 0.95 1.15 0 2446
04 Aug 35.00 (SMH HG-E) 4.6 -0.6 4.5 4.9 8 2876 04 Aug 35.00 (SMH TG-E) 1.6 pc 1.6 1.8 0 4349
04 Aug 37.50 (SMH HU-E) 3.2 0.2 3 3.4 25 9450 04 Aug 37.50 (SMH TU-E) 2.9 pc 2.55 2.8 0 9180
04 Aug 40.00 (SMH HH-E) 2.2 pc 1.9 2.1 0 6148 04 Aug 40.00 (SMH TH-E) 4 pc 3.8 4.2 0 14672
04 Aug 42.50 (SMH HV-E) 1.25 -0.1 1.1 1.3 8 4823 04 Aug 42.50 (SMH TV-E) 4.9 pc 5.5 5.9 0 2296
04 Aug 45.00 (SMH HI-E) 0.6 pc 0.55 0.7 0 3586 04 Aug 45.00 (SMH TI-E) 5.6 pc 7.4 7.8 0 2358
04 Aug 47.50 (SMH HW-E) 0.85 pc 0.2 0.4 0 1621 04 Aug 47.50 (SMH TW-E) 10.2 pc 9.6 10 0 1307
04 Aug 50.00 (SMH HJ-E) 0.6 pc 0.05 0.25 0 813 04 Aug 50.00 (SMH TJ-E) 8.4 pc 11.9 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 16.8 17.3 0 2802
04 Nov 32.50 (SMH KZ-E) 7.5 -- 7.2 7.7 1 190 04 Nov 32.50 (SMH WZ-E) 1.85 0.2 1.75 1.95 6 949
04 Nov 35.00 (SMH KG-E) 7.2 pc 5.5 5.9 0 458 04 Nov 35.00 (SMH WG-E) 2.5 pc 2.5 2.75 0 1023
04 Nov 37.50 (SMH KU-E) 4.2 pc 4.1 4.5 0 2345 04 Nov 37.50 (SMH WU-E) 3.9 pc 3.5 3.9 0 2795
04 Nov 40.00 (SMH KH-E) 3.1 -0.2 2.95 3.3 3 5663 04 Nov 40.00 (SMH WH-E) 3.5 pc 4.8 5.2 0 1286
04 Nov 42.50 (SMH KV-E) 3.6 pc 2.05 2.25 0 643 04 Nov 42.50 (SMH WV-E) 6.5 pc 6.3 6.7 0 1110
04 Nov 45.00 (SMH KI-E) 1.65 pc 1.35 1.55 0 1076 04 Nov 45.00 (SMH WI-E) 7.9 pc 8.1 8.5 0 440
04 Nov 47.50 (SMH KW-E) 1.3 pc 0.8 1.05 0 430 04 Nov 47.50 (SMH WW-E) 9.6 pc 10.1 10.5 0 330
04 Nov 50.00 (SMH KJ-E) 0.75 pc 0.45 0.7 0 307 04 Nov 50.00 (SMH WJ-E) 11.2 pc 12.2 12.7 0 236
04 Nov 55.00 (SMH KK-E) 0.6 pc 0.1 0.3 0 1029 04 Nov 55.00 (SMH WK-E) 0 pc 16.9 17.4 0 117
05 Jan 10.00 (ZTO AB-E) 28.4 pc 27.7 28.2 0 512 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 22.8 23.4 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 18 18.6 0 570 05 Jan 20.00 (ZTO MD-E) 0.45 pc 0.15 0.35 0 2592
05 Jan 25.00 (ZTO AE-E) 16.9 pc 13.6 14.1 0 1913 05 Jan 25.00 (ZTO ME-E) 0.5 pc 0.6 0.85 0 6587
05 Jan 30.00 (ZTO AF-E) 11.9 pc 9.5 10 0 5426 05 Jan 30.00 (ZTO MF-E) 1.55 -0.1 1.5 1.65 3 5892
05 Jan 35.00 (ZTO AG-E) 6.2 pc 6.1 6.6 0 6809 05 Jan 35.00 (ZTO MG-E) 3 0.05 3 3.4 5 8211
05 Jan 40.00 (ZTO AH-E) 4 pc 3.5 3.9 0 13079 05 Jan 40.00 (ZTO MH-E) 5.5 pc 5.3 5.8 0 11672
05 Jan 45.00 (ZTO AI-E) 2.1 0.2 1.85 2.1 10 2895 05 Jan 45.00 (ZTO MI-E) 8.6 pc 8.5 9 0 2473
05 Jan 50.00 (ZTO AJ-E) 1.2 pc 0.85 1.1 0 3199 05 Jan 50.00 (ZTO MJ-E) 11.4 pc 12.5 13 0 303
05 Jan 55.00 (ZTO AK-E) 0.5 -0.55 0.35 0.55 10 1111 05 Jan 55.00 (ZTO MK-E) 14.7 pc 17 17.6 0 378
06 Jan 20.00 (YRH AD-E) 21 pc 19.1 19.7 0 889 06 Jan 20.00 (YRH MD-E) 0.9 pc 0.75 1.05 0 1405
06 Jan 25.00 (YRH AE-E) 19.8 pc 15.2 15.8 0 527 06 Jan 25.00 (YRH ME-E) 1.85 pc 1.7 1.95 0 2092
06 Jan 30.00 (YRH AF-E) 12 -2.8 11.7 12.3 25 590 06 Jan 30.00 (YRH MF-E) 3.2 pc 2.95 3.3 0 6304
06 Jan 35.00 (YRH AG-E) 9.7 pc 8.7 9.2 0 850 06 Jan 35.00 (YRH MG-E) 4.9 pc 4.8 5.2 0 7071
06 Jan 40.00 (YRH AH-E) 6.9 pc 6.3 6.8 0 2079 06 Jan 40.00 (YRH MH-E) 7.5 0.1 7.2 7.7 2 3234
06 Jan 45.00 (YRH AI-E) 4.7 pc 4.4 4.9 0 4898 06 Jan 45.00 (YRH MI-E) 10.3 pc 10.2 10.6 0 636
06 Jan 50.00 (YRH AJ-E) 3.9 pc 2.95 3.4 0 6912 06 Jan 50.00 (YRH MJ-E) 14.2 pc 13.7 14.3 0 1087
06 Jan 55.00 (YRH AK-E) 3.7 pc 2 2.2 0 509 06 Jan 55.00 (YRH MK-E) 16.1 pc 17.7 18.3 0 951
AI
Market Data 
Markets 
