SMH Data: all…
0.375471324 SMH Volume P/C Ratio Options & Leaps
5,039 Calls Volume
1,892 Puts Volume
37.46 -0.46 SMH Todays Close Price
235,103 Calls Open Int
274,748 Puts Open Int
1.168628218 SMH Open Int.P/C Ratio
SMH (AMEX) 37.46 -0.46
Apr 28,2004 @ 00:42 ET (Data 20 Minutes Delayed) Bid N/A Ask N/A Size N/AxN/A Vol 13721700
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 -0.6 5 5.2 8 2180 04 May 32.50 (SMH QZ-E) 0.1 pc 0 0.2 0 7512
04 May 35.00 (SMH EG-E) 3.1 -0.2 2.75 3 2257 3069 04 May 35.00 (SMH QG-E) 0.3 -0.05 0.3 0.5 61 31530
04 May 37.50 (SMH EU-E) 1.2 -0.15 1.05 1.3 92 17675 04 May 37.50 (SMH QU-E) 1.2 0.15 1.1 1.3 370 48578
04 May 40.00 (SMH EH-E) 0.35 -0.1 0.25 0.4 363 49391 04 May 40.00 (SMH QH-E) 2.75 0.2 2.7 2.95 261 45539
04 May 42.50 (SMH EV-E) 0.1 pc 0.05 0.15 0 34342 04 May 42.50 (SMH QV-E) 4.5 0.2 4.9 5.3 35 12483
04 May 45.00 (SMH EI-E) 0.1 pc 0 0.15 0 17679 04 May 45.00 (SMH QI-E) 6.6 pc 7.3 7.7 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 9.8 10.3 0 529
04 May 50.00 (SMH EJ-E) 0.05 pc 0 0.15 0 2307 04 May 50.00 (SMH QJ-E) 11.8 pc 12.3 12.8 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 17.3 17.8 0 209
04 Jun 32.50 (SMH FZ-E) 5.8 pc 5.2 5.6 0 4 04 Jun 32.50 (SMH RZ-E) 0.45 pc 0.3 0.5 0 85
04 Jun 35.00 (SMH FG-E) 3.8 0.3 3.2 3.6 20 48 04 Jun 35.00 (SMH RG-E) 0.9 0.15 0.8 1 100 1748
04 Jun 37.50 (SMH FU-E) 1.85 -0.2 1.75 1.95 25 758 04 Jun 37.50 (SMH RU-E) 1.75 pc 1.75 1.95 0 6333
04 Jun 40.00 (SMH FH-E) 0.85 -0.1 0.75 0.95 2030 1634 04 Jun 40.00 (SMH RH-E) 3 0.05 3.2 3.5 56 959
04 Jun 42.50 (SMH FV-E) 0.4 0.05 0.2 0.4 10 1002 04 Jun 42.50 (SMH RV-E) 4.2 pc 5.1 5.5 0 266
04 Jun 45.00 (SMH FI-E) 0.2 pc 0 0.15 0 3039 04 Jun 45.00 (SMH RI-E) 7.5 -- 7.4 7.8 5 133
04 Aug 32.50 (SMH HZ-E) 6.2 -2.7 5.9 6.4 20 785 04 Aug 32.50 (SMH TZ-E) 1 pc 1 1.25 0 2836
04 Aug 35.00 (SMH HG-E) 4.3 -0.3 4.2 4.5 150 2836 04 Aug 35.00 (SMH TG-E) 1.6 pc 1.75 1.95 0 4519
04 Aug 37.50 (SMH HU-E) 3.2 -- 2.8 3.1 10 9948 04 Aug 37.50 (SMH TU-E) 2.9 pc 2.75 3 0 9180
04 Aug 40.00 (SMH HH-E) 2.2 pc 1.7 1.9 0 6593 04 Aug 40.00 (SMH TH-E) 4.1 0.1 4.1 4.4 750 14715
04 Aug 42.50 (SMH HV-E) 1.15 -0.1 0.9 1.1 10 5206 04 Aug 42.50 (SMH TV-E) 4.9 pc 5.7 6.1 0 2296
04 Aug 45.00 (SMH HI-E) 0.6 pc 0.45 0.65 0 3773 04 Aug 45.00 (SMH TI-E) 5.6 pc 7.8 8.2 0 2358
04 Aug 47.50 (SMH HW-E) 0.85 pc 0.15 0.35 0 1989 04 Aug 47.50 (SMH TW-E) 10.2 pc 10 10.4 0 1468
04 Aug 50.00 (SMH HJ-E) 0.6 pc 0 0.2 0 813 04 Aug 50.00 (SMH TJ-E) 8.4 pc 12.3 12.8 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 17.3 17.8 0 2802
04 Nov 32.50 (SMH KZ-E) 7.5 pc 6.8 7.3 0 190 04 Nov 32.50 (SMH WZ-E) 1.85 pc 1.8 1.95 0 954
04 Nov 35.00 (SMH KG-E) 7.2 pc 5.2 5.6 0 458 04 Nov 35.00 (SMH WG-E) 2.5 pc 2.65 2.9 0 1023
04 Nov 37.50 (SMH KU-E) 4.2 pc 3.8 4.2 0 2345 04 Nov 37.50 (SMH WU-E) 3.9 pc 3.7 4.1 0 2795
04 Nov 40.00 (SMH KH-E) 3.1 -- 2.7 2.95 4 5711 04 Nov 40.00 (SMH WH-E) 5.2 1.7 5 5.4 10 1273
04 Nov 42.50 (SMH KV-E) 3.6 pc 1.85 2.05 0 682 04 Nov 42.50 (SMH WV-E) 6.5 pc 6.6 7 0 1110
04 Nov 45.00 (SMH KI-E) 1.65 pc 1.2 1.4 0 1076 04 Nov 45.00 (SMH WI-E) 7.9 pc 8.4 8.8 0 440
04 Nov 47.50 (SMH KW-E) 1.3 pc 0.7 0.9 0 430 04 Nov 47.50 (SMH WW-E) 9.6 pc 10.4 10.9 0 330
04 Nov 50.00 (SMH KJ-E) 0.75 pc 0.4 0.6 0 307 04 Nov 50.00 (SMH WJ-E) 11.2 pc 12.6 13.1 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 17.3 17.8 0 117
05 Jan 10.00 (ZTO AB-E) 28.4 pc 27.3 27.8 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 22.4 22.9 0 404 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 17.6 18.2 0 569 05 Jan 20.00 (ZTO MD-E) 0.45 pc 0.15 0.4 0 2591
05 Jan 25.00 (ZTO AE-E) 16.9 pc 13.1 13.7 0 1909 05 Jan 25.00 (ZTO ME-E) 0.5 pc 0.6 0.8 0 6583
05 Jan 30.00 (ZTO AF-E) 11.9 pc 9.1 9.6 0 5426 05 Jan 30.00 (ZTO MF-E) 1.65 0.1 1.55 1.7 200 5893
05 Jan 35.00 (ZTO AG-E) 6.2 pc 5.8 6.2 0 6675 05 Jan 35.00 (ZTO MG-E) 3 pc 3 3.4 0 8164
05 Jan 40.00 (ZTO AH-E) 4 pc 3.3 3.7 0 13029 05 Jan 40.00 (ZTO MH-E) 5.7 0.2 5.5 5.9 44 11672
05 Jan 45.00 (ZTO AI-E) 2.1 pc 1.7 1.95 0 2826 05 Jan 45.00 (ZTO MI-E) 8.6 pc 8.8 9.3 0 2473
05 Jan 50.00 (ZTO AJ-E) 1.2 pc 0.75 1 0 3199 05 Jan 50.00 (ZTO MJ-E) 11.4 pc 12.8 13.3 0 303
05 Jan 55.00 (ZTO AK-E) 0.5 pc 0.25 0.5 0 1101 05 Jan 55.00 (ZTO MK-E) 14.7 pc 17.4 18 0 378
06 Jan 20.00 (YRH AD-E) 21 pc 18.7 19.3 0 889 06 Jan 20.00 (YRH MD-E) 0.9 pc 0.8 1.05 0 1405
06 Jan 25.00 (YRH AE-E) 19.8 pc 14.9 15.3 0 527 06 Jan 25.00 (YRH ME-E) 1.85 pc 1.75 2 0 2092
06 Jan 30.00 (YRH AF-E) 12 pc 11.4 11.9 0 615 06 Jan 30.00 (YRH MF-E) 3.2 pc 3.1 3.4 0 6304
06 Jan 35.00 (YRH AG-E) 9.7 pc 8.4 8.9 0 850 06 Jan 35.00 (YRH MG-E) 4.9 pc 5 5.4 0 7067
06 Jan 40.00 (YRH AH-E) 6.2 -0.7 6 6.5 40 2079 06 Jan 40.00 (YRH MH-E) 7.5 pc 7.4 7.9 0 3234
06 Jan 45.00 (YRH AI-E) 4.7 pc 4.1 4.6 0 4898 06 Jan 45.00 (YRH MI-E) 10.3 pc 10.5 11 0 636
06 Jan 50.00 (YRH AJ-E) 3.9 pc 2.8 3.2 0 6912 06 Jan 50.00 (YRH MJ-E) 14.2 pc 14 14.6 0 1087
06 Jan 55.00 (YRH AK-E) 3.7 pc 1.8 2.1 0 509 06 Jan 55.00 (YRH MK-E) 16.1 pc 18.1 18.7 0 985
AI
Market Data 
Markets 
