S&P 500 & Nasdaq Analysis and Trends

[Myself °¿°]

SMH after the close May 18th
.

	2.045375218	SMH Volume P/C Ratio Options & Leaps 
 	573	Calls Volume 
 	1,172	Puts  Volume 
 	36.61   +0.63	SMH Todays Close Price

SMH  (AMEX)		36.61   +0.63														 
 	Calls	Last Sale	Net	Bid	Ask	Vol	Open Int	Puts	Last Sale	Net	Bid	Ask	Vol	Open Int						 
 				 
 	04 May 30.00 (SMH EF-E)	7.2	pc	6.5	6.8	0	91	04 May 30.00 (SMH QF-E)	0	pc	0	0.1	0	0						 
 	04 May 32.50 (SMH EZ-E)	4.8	pc	4	4.3	0	3381	04 May 32.50 (SMH QZ-E)	0.05	pc	0	0.1	0	13526						 
 	04 May 35.00 (SMH EG-E)	1.75	0.45	1.7	1.8	24	45770	04 May 35.00 (SMH QG-E)	0.25	pc	0.05	0.15	0	64558						 
 	04 May 37.50 (SMH EU-E)	0.25	--	0.2	0.3	57	96209	04 May 37.50 (SMH QU-E)	0.95	-0.6	1	1.15	576	47788						 
 	04 May 40.00 (SMH EH-E)	0.05	pc	0	0.05	0	53288	04 May 40.00 (SMH QH-E)	3.2	-0.7	3.2	3.5	130	45620						 
 	04 May 42.50 (SMH EV-E)	0.05	pc	0	0.05	0	34157	04 May 42.50 (SMH QV-E)	5.9	-0.6	5.7	6	10	11341						 
 	04 May 45.00 (SMH EI-E)	0.05	pc	0	0.05	0	17674	04 May 45.00 (SMH QI-E)	8.2	pc	8.2	8.5	0	1128						 
 	04 May 47.50 (SMH EW-E)	0.05	pc	0	0.05	0	2940	04 May 47.50 (SMH QW-E)	11.2	pc	10.7	11	0	240						 
 	04 May 50.00 (SMH EJ-E)	0.05	pc	0	0.05	0	2307	04 May 50.00 (SMH QJ-E)	12.8	pc	13.2	13.5	0	883						 
 	04 May 55.00 (SMH EK-E)	0.2	pc	0	0.05	0	1718	04 May 55.00 (SMH QK-E)	15.6	pc	18.2	18.5	0	278						 
 	04 Jun 30.00 (SMH FF-E)	0	pc	6.6	6.9	0	82	04 Jun 30.00 (SMH RF-E)	0	pc	0.05	0.2	0	50						 
 	04 Jun 32.50 (SMH FZ-E)	4.6	0.6	4.3	4.6	175	318	04 Jun 32.50 (SMH RZ-E)	0.5	pc	0.3	0.4	0	15330						 
 	04 Jun 35.00 (SMH FG-E)	2.6	0.3	2.45	2.7	50	4126	04 Jun 35.00 (SMH RG-E)	0.85	-0.35	0.8	1	18	21819						 
 	04 Jun 37.50 (SMH FU-E)	1.15	0.15	1.1	1.25	236	24062	04 Jun 37.50 (SMH RU-E)	2	-0.15	1.95	2.1	122	14088						 
 	04 Jun 40.00 (SMH FH-E)	0.35	pc	0.35	0.5	0	14857	04 Jun 40.00 (SMH RH-E)	3.8	-0.7	3.6	3.9	6	2447						 
 	04 Jun 42.50 (SMH FV-E)	0.15	pc	0.05	0.15	0	3183	04 Jun 42.50 (SMH RV-E)	7.1	pc	5.8	6.1	0	425						 
 	04 Jun 45.00 (SMH FI-E)	0.2	pc	0	0.1	0	6232	04 Jun 45.00 (SMH RI-E)	8.7	pc	8.2	8.6	0	353						 
 	04 Aug 30.00 (SMH HF-E)	6.6	pc	7.1	7.5	0	507	04 Aug 30.00 (SMH TF-E)	0.6	-0.1	0.55	0.7	121	625						 
 	04 Aug 32.50 (SMH HZ-E)	5.3	pc	5.2	5.5	0	1118	04 Aug 32.50 (SMH TZ-E)	1.05	--	1	1.2	5	5957						 
 	04 Aug 35.00 (SMH HG-E)	3.5	pc	3.5	3.8	0	3421	04 Aug 35.00 (SMH TG-E)	1.85	-0.35	1.8	1.95	80	10099						 
 	04 Aug 37.50 (SMH HU-E)	2.35	-0.2	2.15	2.35	26	20021	04 Aug 37.50 (SMH TU-E)	2.9	pc	2.95	3.2	0	16452						 
 	04 Aug 40.00 (SMH HH-E)	1.1	pc	1.2	1.35	0	6426	04 Aug 40.00 (SMH TH-E)	4.4	-0.6	4.4	4.7	20	14750						 
 	04 Aug 42.50 (SMH HV-E)	0.6	--	0.6	0.75	5	5338	04 Aug 42.50 (SMH TV-E)	6.3	--	6.3	6.7	10	2503						 
 	04 Aug 45.00 (SMH HI-E)	0.3	pc	0.25	0.4	0	3851	04 Aug 45.00 (SMH TI-E)	8.3	pc	8.4	8.8	0	2668						 
 	04 Aug 47.50 (SMH HW-E)	0.2	pc	0.1	0.25	0	1907	04 Aug 47.50 (SMH TW-E)	10.2	pc	10.8	11.1	0	1458						 
 	04 Aug 50.00 (SMH HJ-E)	0.6	pc	0	0.15	0	758	04 Aug 50.00 (SMH TJ-E)	8.4	pc	13.2	13.6	0	4735						 
 	04 Aug 55.00 (SMH HK-E)	0.75	pc	0	0.1	0	137	04 Aug 55.00 (SMH TK-E)	19.1	pc	18.2	18.5	0	2602						 
 	04 Nov 30.00 (SMH KF-E)	8.1	pc	7.9	8.2	0	210	04 Nov 30.00 (SMH WF-E)	1.25	0.05	1.15	1.35	10	166						 
 	04 Nov 32.50 (SMH KZ-E)	7.5	pc	6.1	6.4	0	270	04 Nov 32.50 (SMH WZ-E)	2.05	0.05	1.85	2.05	53	1207						 
 	04 Nov 35.00 (SMH KG-E)	7.2	pc	4.5	4.8	0	549	04 Nov 35.00 (SMH WG-E)	3	pc	2.75	2.95	0	1978						 
 	04 Nov 37.50 (SMH KU-E)	3	pc	3.2	3.5	0	2458	04 Nov 37.50 (SMH WU-E)	4.3	pc	3.9	4.2	0	3337						 
 	04 Nov 40.00 (SMH KH-E)	2.85	pc	2.2	2.4	0	6269	04 Nov 40.00 (SMH WH-E)	5.2	pc	5.3	5.6	0	1437						 
 	04 Nov 42.50 (SMH KV-E)	2	pc	1.45	1.65	0	904	04 Nov 42.50 (SMH WV-E)	7.5	pc	7	7.3	0	1110						 
 	04 Nov 45.00 (SMH KI-E)	0.8	pc	0.85	1.05	0	1107	04 Nov 45.00 (SMH WI-E)	7.9	pc	8.9	9.3	0	384						 
 	04 Nov 47.50 (SMH KW-E)	0.65	pc	0.5	0.7	0	379	04 Nov 47.50 (SMH WW-E)	9.6	pc	11	11.4	0	507						 
 	04 Nov 50.00 (SMH KJ-E)	0.4	pc	0.25	0.4	0	287	04 Nov 50.00 (SMH WJ-E)	11.2	pc	13.4	13.7	0	312						 
 	04 Nov 55.00 (SMH KK-E)	0.6	pc	0	0.15	0	1034	04 Nov 55.00 (SMH WK-E)	0	pc	18.2	18.6	0	14						 
 	05 Jan 10.00 (ZTO AB-E)	25.8	pc	26.5	26.9	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	21.6	22	0	404	05 Jan 15.00 (ZTO MC-E)	0.1	pc	0	0.15	0	872						 
 	05 Jan 20.00 (ZTO AD-E)	17.9	pc	16.9	17.3	0	579	05 Jan 20.00 (ZTO MD-E)	0.45	pc	0.2	0.4	0	2560						 
 	05 Jan 25.00 (ZTO AE-E)	16.9	pc	12.4	12.8	0	1914	05 Jan 25.00 (ZTO ME-E)	0.8	pc	0.7	0.85	0	6593						 
 	05 Jan 30.00 (ZTO AF-E)	7.9	pc	8.5	8.8	0	5457	05 Jan 30.00 (ZTO MF-E)	2	pc	1.6	1.85	0	6423						 
 	05 Jan 35.00 (ZTO AG-E)	5.5	pc	5.2	5.6	0	7466	05 Jan 35.00 (ZTO MG-E)	3.4	pc	3.3	3.6	0	8304						 
 	05 Jan 40.00 (ZTO AH-E)	2.7	pc	2.9	3.2	0	15380	05 Jan 40.00 (ZTO MH-E)	6	-0.4	5.9	6.2	11	17063						 
 	05 Jan 45.00 (ZTO AI-E)	1.4	pc	1.4	1.6	0	2863	05 Jan 45.00 (ZTO MI-E)	10	pc	9.4	9.7	0	3262						 
 	05 Jan 50.00 (ZTO AJ-E)	0.8	pc	0.6	0.8	0	2912	05 Jan 50.00 (ZTO MJ-E)	11.4	pc	13.6	14	0	524						 
 	05 Jan 55.00 (ZTO AK-E)	0.35	pc	0.2	0.4	0	1647	05 Jan 55.00 (ZTO MK-E)	14.7	pc	18.2	18.6	0	454						 
 	06 Jan 20.00 (YRH AD-E)	21	pc	18.1	18.5	0	943	06 Jan 20.00 (YRH MD-E)	0.95	pc	0.8	1	0	1845						 
 	06 Jan 25.00 (YRH AE-E)	19.8	pc	14.2	14.6	0	528	06 Jan 25.00 (YRH ME-E)	1.9	pc	1.75	1.95	0	4445						 
 	06 Jan 30.00 (YRH AF-E)	10.6	pc	10.8	11.2	0	1167	06 Jan 30.00 (YRH MF-E)	3.1	pc	3.1	3.4	0	6341						 
 	06 Jan 35.00 (YRH AG-E)	9.7	pc	7.9	8.4	0	881	06 Jan 35.00 (YRH MG-E)	5.5	pc	5.1	5.5	0	7546						 
 	06 Jan 40.00 (YRH AH-E)	5.5	pc	5.7	6.1	0	2077	06 Jan 40.00 (YRH MH-E)	8.4	pc	7.8	8.1	0	3097						 
 	06 Jan 45.00 (YRH AI-E)	4.3	pc	3.9	4.3	0	4784	06 Jan 45.00 (YRH MI-E)	10.3	pc	11	11.3	0	656						 
 	06 Jan 50.00 (YRH AJ-E)	2.9	pc	2.65	2.95	0	7152	06 Jan 50.00 (YRH MJ-E)	15.1	pc	14.7	15.1	0	1292						 
 	06 Jan 55.00 (YRH AK-E)	1.7	pc	1.75	1.95	0	691	06 Jan 55.00 (YRH MK-E)	18.5	pc	18.8	19.3	0	1245