Market Data 
Markets
Replies to post #3426 on S&P 500 & Nasdaq Analysis and Trends
03/07/04 11:43 PM
Last Change Bid Ask Day High Day Low Volume
SMH 41.25 -0.41 41.220 + 41.28 41.84 40.68 12,927,100
SMH Expiration Months:
Mar 04 / Apr 04 / May 04 / Aug 04 / Jan 05 / Jan 06
Calls Puts
Symbol Last Chg Bid Ask Volume Open Int Strike Symbol Last Chg Bid Ask Volume Open Int
Mar 04 Calls (12 days to expiration) SMH @ 41.25 Mar 04 Puts
SMHCU 3.9 -0.4 3.8 4 4 944 trade 37.5 SMHOU 0.15 -0.05 0.1 0.15 450 12,096 trade
SMHCH 1.9 -0.25 1.8 1.9 1,824 9,520 trade 40 SMHOH 0.5 -0.05 0.55 0.6 8,205 51,404 trade
SMHCV 0.5 -0.25 0.45 0.5 6,806 50,443 trade 42.5 SMHOV 1.65 0 1.65 1.75 11,341 37,618 trade
SMHCI 0.1 -0.05 0.05 0.1 2,377 24,349 trade 45 SMHOI 3.7 0.1 3.7 3.9 157 6,443 trade
SMHCW 0.1 0 0 0.05 0 9,412 trade 47.5 SMHOW 6.4 0 6.1 6.3 0 1,288 trade
SMHCJ 0.1 0 0 0.05 0 618 trade 50 SMHOJ 9.1 0 8.6 8.8 0 685 trade
SMHCK 0 0 0 0.05 0 0 trade 55 SMHOK 12.8 0 13.6 13.8 0 53 trade
Apr 04 Calls (40 days to expiration) SMH @ 41.25 Apr 04 Puts
SMHDU 4.4 0 4.3 4.5 41 591 trade 37.5 SMHPU 0.55 -0.05 0.55 0.6 1,084 14,492 trade
SMHDH 2.6 -0.25 2.5 2.65 316 1,299 trade 40 SMHPH 1.25 0.05 1.2 1.25 11,631 16,575 trade
SMHDV 1.25 -0.15 1.2 1.3 1,149 4,037 trade 42.5 SMHPV 2.3 -0.15 2.35 2.45 687 2,091 trade
SMHDI 0.45 -0.15 0.4 0.5 87 5,582 trade 45 SMHPI 4.3 0 4.1 4.2 16 720 trade
SMHDW 0.15 -0.05 0.1 0.2 12 134 trade 47.5 SMHPW 5.3 0 6.2 6.4 0 387 trade
May 04 Calls (75 days to expiration) SMH @ 41.25 May 04 Puts
SMHEZ 9.2 -0.9 9.1 9.3 20 947 trade 32.5 SMHQZ 0.3 0 0.25 0.35 10 4,368 trade
SMHEG 7 0.2 6.9 7.1 105 1,043 trade 35 SMHQG 0.6 -0.05 0.6 0.65 2,315 11,013 trade
SMHEU 4.8 0 4.9 5.1 0 1,296 trade 37.5 SMHQU 1.05 -0.05 1.05 1.15 40 5,764 trade
SMHEH 3.3 -0.1 3.2 3.3 273 7,384 trade 40 SMHQH 1.9 0 1.85 1.95 1,238 17,499 trade
SMHEV 1.95 -0.15 1.9 2 317 17,562 trade 42.5 SMHQV 2.95 0.05 3 3.1 2,197 5,864 trade
SMHEI 1.1 -0.1 1 1.1 560 8,455 trade 45 SMHQI 4.5 -0.1 4.6 4.7 1,552 2,810 trade
SMHEW 0.55 0 0.45 0.55 19 3,235 trade 47.5 SMHQW 6.6 0.1 6.5 6.7 30 917 trade
SMHEJ 0.25 -0.05 0.15 0.25 30 2,611 trade 50 SMHQJ 8.6 0 8.8 9 10 2,087 trade
SMHEK 0.05 0 0 0.1 1 1,705 trade 55 SMHQK 13.6 0 13.6 13.8 0 456 trade
Aug 04 Calls (166 days to expiration) SMH @ 41.25 Aug 04 Puts
SMHHG 7.9 -0.1 7.9 8 281 2,060 trade 35 SMHTG 1.5 0.05 1.45 1.55 62 2,991 trade
SMHHU 6.1 -0.4 6.1 6.2 10 945 trade 37.5 SMHTU 2.4 0.1 2.15 2.25 25 1,572 trade
SMHHH 4.6 -0.2 4.5 4.7 28 1,740 trade 40 SMHTH 3.1 -0.2 3 3.2 60 7,290 trade
SMHHV 3.4 0 3.2 3.4 152 1,505 trade 42.5 SMHTV 4.3 0 4.2 4.4 37 842 trade
SMHHI 2.3 0 2.2 2.3 19 2,299 trade 45 SMHTI 5.7 -0.3 5.7 5.9 77 893 trade
SMHHW 1.5 0 1.4 1.55 0 1,423 trade 47.5 SMHTW 7.9 0 7.4 7.6 0 793 trade
SMHHJ 1.15 0 0.9 1 0 641 trade 50 SMHTJ 9.5 0.2 9.4 9.6 40 550 trade
SMHHK 0.4 0 0.3 0.4 0 80 trade 55 SMHTK 13.8 0 13.8 14 0 180 trade
Jan 05 Calls (320 days to expiration) SMH @ 41.25 Jan 05 Puts
ZTOAB 31.6 0 31.2 31.5 0 495 trade 10 ZTOMB 0.05 0 0 0.05 0 182 trade
ZTOAC 26.3 0 26.3 26.6 0 407 trade 15 ZTOMC 0.15 0 0.05 0.15 0 808 trade
ZTOAD 21.2 0 21.6 21.8 0 535 trade 20 ZTOMD 0.25 0 0.2 0.3 20 2,631 trade
ZTOAE 16.7 0 17 17.3 0 1,972 trade 25 ZTOME 0.65 0 0.6 0.7 240 5,734 trade
ZTOAF 13 -0.1 12.9 13.1 1 5,252 trade 30 ZTOMF 1.45 0 1.35 1.45 0 4,845 trade
ZTOAG 10 0 9.2 9.4 0 6,266 trade 35 ZTOMG 2.65 0 2.65 2.8 0 6,827 trade
ZTOAH 6.5 0.1 6.2 6.4 13 6,307 trade 40 ZTOMH 4.6 0.1 4.6 4.7 582 5,175 trade
ZTOAI 3.9 -0.1 3.8 4 1 2,862 trade 45 ZTOMI 7.2 0 7.1 7.3 50 1,787 trade
ZTOAJ 2.2 0 2.25 2.35 0 2,654 trade 50 ZTOMJ 10.5 0 10.5 10.7 13 302 trade
ZTOAK 1.2 0 1.15 1.3 0 1,283 trade 55 ZTOMK 14.7 0 14.4 14.7 0 368 trade
Jan 06 Calls (684 days to expiration) SMH @ 41.25 Jan 06 Puts
YRHAD 23.5 0 22.4 22.7 0 812 trade 20 YRHMD 0.8 0 0.75 0.9 0 1,015 trade
YRHAE 19.4 0 18.4 18.7 0 395 trade 25 YRHME 1.7 0 1.55 1.7 0 1,529 trade
YRHAF 14.5 0 14.8 15.1 0 306 trade 30 YRHMF 2.85 0.1 2.75 2.95 50 5,321 trade
YRHAG 11.6 0 11.6 11.9 0 509 trade 35 YRHMG 4.4 0 4.4 4.6 0 6,797 trade
YRHAH 9.1 0 8.9 9.2 0 1,605 trade 40 YRHMH 6.5 0 6.5 6.8 0 3,334 trade
YRHAI 6.6 0 6.6 6.9 0 4,665 trade 45 YRHMI 9.5 0.2 9.1 9.4 20 541 trade
YRHAJ 4.9 -0.4 4.8 5 11 8,897 trade 50 YRHMJ 12.8 0.3 12.2 12.6 10 827 trade
YRHAK 3.6 0.1 3.4 3.6 30 460 trade 55 YRHMK 16.4 1.1 15.9 16.2 20 517 trade
AI
