Market Data 
Markets
Replies to post #4012 on S&P 500 & Nasdaq Analysis and Trends
04/13/04 10:30 PM
2.019168202 SMH Volume P/C Ratio Options & Leaps
25,511 Calls Volume
51,511 Puts Volume
40.83 SMH Todays Close Price
278860 Calls Open Int
367716 Puts Open Int
1.318640178 SMH Open Int.P/C Ratio
Quotes as of 4/13/2004 9:54:05 PM ET. Intraday data delayed at least 15 minutes.
Last Change Bid Ask Day High Day Low Volume
SMH 40.83 -0.51 40.350 - 40.43 41.6 40.55 12,296,100
Calls Puts
Symbol Last Chg Bid Ask Volume Open Int Strike Symbol Last Chg Bid Ask Volume Open Int
Apr 04 Calls (3 days to expiration) SMH @ 40.83 Apr 04 Puts
SMHDZ 8.5 0 8.2 8.4 0 149 trade 32.5 SMHPZ 0.05 0 0 0.05 0 1,402 trade
SMHDG 5.7 -0.2 5.7 5.9 870 6,337 trade 35 SMHPG 0.05 0 0 0.05 0 11,604 trade
SMHDU 3.4 -0.2 3.3 3.5 267 7,822 trade 37.5 SMHPU 0.1 0.05 0.05 0.1 450 61,547 trade
SMHDH 1.25 -0.35 1.1 1.25 6,730 36,946 trade 40 SMHPH 0.35 0.1 0.35 0.4 32,828 70,166 trade
SMHDV 0.15 -0.05 0.1 0.15 1,758 29,199 trade 42.5 SMHPV 1.9 0.5 1.7 1.85 528 10,531 trade
SMHDI 0.05 0 0 0.05 4 6,066 trade 45 SMHPI 4.1 0.3 4.1 4.3 55 768 trade
SMHDW 0.1 0 0 0.05 0 144 trade 47.5 SMHPW 6.1 0 6.6 6.8 0 45 trade
SMHDJ 0 0 0 0.05 0 0 trade 50 SMHPJ 0 0 9.1 9.3 0 0 trade
SMHDK 0 0 0 0.05 0 0 trade 55 SMHPK 0 0 14.1 14.3 0 0 trade
May 04 Calls (38 days to expiration) SMH @ 40.83 May 04 Puts
SMHEZ 8.8 0.2 8.4 8.5 35 1,712 trade 32.5 SMHQZ 0.1 0 0.1 0.15 0 7,188 trade
SMHEG 6.5 -0.1 6 6.2 40 2,555 trade 35 SMHQG 0.3 0.1 0.25 0.3 850 25,313 trade
SMHEU 4 -0.4 3.9 4.1 64 10,727 trade 37.5 SMHQU 0.65 0.2 0.6 0.65 1,188 21,216 trade
SMHEH 2.25 -0.25 2.25 2.3 1,271 25,053 trade 40 SMHQH 1.4 0.25 1.35 1.4 9,521 36,039 trade
SMHEV 1.05 -0.15 0.95 1 679 41,233 trade 42.5 SMHQV 2.65 0.3 2.6 2.7 3,963 10,052 trade
SMHEI 0.35 -0.05 0.3 0.4 11,099 12,054 trade 45 SMHQI 4.5 0.2 4.4 4.6 113 2,711 trade
SMHEW 0.14 0 0.05 0.1 0 3,040 trade 47.5 SMHQW 6.4 -0.4 6.6 6.9 25 997 trade
SMHEJ 0.05 0 0 0.1 0 2,328 trade 50 SMHQJ 9.3 0.1 9.1 9.3 1,000 1,670 trade
SMHEK 0.05 0 0 0.1 0 1,698 trade 55 SMHQK 15.6 0 14.1 14.3 0 0 trade
Aug 04 Calls (129 days to expiration) SMH @ 40.83 Aug 04 Puts
SMHHZ 9.2 -0.4 9 9.2 200 160 trade 32.5 SMHTZ 0.65 0 0.7 0.8 0 630 trade
SMHHG 7.2 -0.3 7 7.2 57 2,579 trade 35 SMHTG 1.2 0.05 1.15 1.25 2 3,663 trade
SMHHU 5.8 0 5.2 5.4 0 8,581 trade 37.5 SMHTU 1.8 -0.05 1.85 1.95 2 8,810 trade
SMHHH 4 0 3.7 3.9 20 5,462 trade 40 SMHTH 2.85 0 2.8 2.9 179 16,271 trade
SMHHV 2.55 -0.2 2.5 2.6 59 5,152 trade 42.5 SMHTV 4 0.2 4 4.2 441 1,539 trade
SMHHI 1.65 -0.05 1.55 1.65 435 3,944 trade 45 SMHTI 5.5 0 5.5 5.7 0 2,292 trade
SMHHW 1.1 0.1 0.9 1 100 1,518 trade 47.5 SMHTW 7.2 -0.1 7.4 7.6 42 1,259 trade
SMHHJ 0.5 -0.05 0.5 0.55 340 687 trade 50 SMHTJ 9 0 9.5 9.7 20 3,340 trade
SMHHK 0.2 0 0.1 0.2 0 117 trade 55 SMHTK 15.7 0 14.1 14.4 0 3,022 trade
Nov 04 Calls (220 days to expiration) SMH @ 40.83 Nov 04 Puts
SMHKZ 10.2 0.2 9.8 10 60 160 trade 32.5 SMHWZ 1.4 0.1 1.35 1.45 44 517 trade
SMHKG 8.3 0.3 7.9 8.1 40 329 trade 35 SMHWG 2.15 0 1.95 2.05 0 578 trade
SMHKU 6.6 0 6.2 6.4 0 2,462 trade 37.5 SMHWU 2.85 0.15 2.75 2.85 80 2,656 trade
SMHKH 5.1 0.4 4.8 5 50 5,631 trade 40 SMHWH 3.7 0 3.8 3.9 0 1,218 trade
SMHKV 3.7 0.1 3.6 3.7 235 428 trade 42.5 SMHWV 4.9 -0.1 5 5.2 50 721 trade
SMHKI 2.75 0 2.55 2.7 20 922 trade 45 SMHWI 6.3 -0.3 6.5 6.6 50 241 trade
SMHKW 1.95 0.1 1.8 1.9 6 370 trade 47.5 SMHWW 8 -1 8.2 8.4 50 61 trade
SMHKJ 1.2 -0.05 1.2 1.3 42 269 trade 50 SMHWJ 9.8 0 10.1 10.3 0 218 trade
SMHKK 0.55 -0.05 0.5 0.6 1,000 37 trade 55 SMHWK 14.5 0 14.4 14.7 0 107 trade
Jan 05 Calls (283 days to expiration) SMH @ 40.83 Jan 05 Puts
ZTOAB 30 0 30.7 31 0 505 trade 10 ZTOMB 0.05 0 0 0.1 0 335 trade
ZTOAC 22.4 0 25.8 26.1 0 409 trade 15 ZTOMC 0.15 0 0.05 0.1 0 850 trade
ZTOAD 21.4 0 21 21.3 0 576 trade 20 ZTOMD 0.35 0 0.15 0.25 0 2,572 trade
ZTOAE 16.9 0 16.5 16.7 0 1,939 trade 25 ZTOME 0.5 0 0.55 0.65 0 6,227 trade
ZTOAF 12.5 0 12.2 12.5 0 5,414 trade 30 ZTOMF 1.15 -0.2 1.2 1.3 20 5,698 trade
ZTOAG 8.8 0 8.5 8.7 0 6,764 trade 35 ZTOMG 2.5 0.05 2.4 2.55 10 8,031 trade
ZTOAH 5.5 -0.2 5.4 5.7 30 12,976 trade 40 ZTOMH 4.1 0 4.3 4.5 0 10,536 trade
ZTOAI 3.2 0 3.2 3.3 0 2,908 trade 45 ZTOMI 6.9 0 7 7.2 0 2,089 trade
ZTOAJ 1.8 0 1.7 1.85 0 3,183 trade 50 ZTOMJ 10.7 0 10.5 10.8 0 331 trade
ZTOAK 0.9 0 0.85 0.95 0 1,108 trade 55 ZTOMK 16.1 0 14.7 14.9 0 378 trade
Jan 06 Calls (647 days to expiration) SMH @ 40.83 Jan 06 Puts
YRHAD 20.9 0 22 22.3 0 879 trade 20 YRHMD 0.75 0 0.75 0.85 0 1,405 trade
YRHAE 18.7 0 18 18.3 0 517 trade 25 YRHME 1.55 0 1.5 1.65 0 2,084 trade
YRHAF 14.8 0 14.3 14.6 0 580 trade 30 YRHMF 2.7 0 2.65 2.8 0 6,245 trade
YRHAG 11.41 0 11 11.3 0 845 trade 35 YRHMG 4.5 0 4.2 4.5 0 7,056 trade
YRHAH 8.4 0 8.2 8.5 0 2,066 trade 40 YRHMH 6.5 0 6.3 6.6 0 3,257 trade
YRHAI 6 0 6 6.3 0 4,891 trade 45 YRHMI 9 0 9 9.3 0 640 trade
YRHAJ 4.6 0 4.3 4.5 0 6,912 trade 50 YRHMJ 12.3 0 12.2 12.5 0 887 trade
YRHAK 3.2 0 2.95 3.2 0 517 trade 55 YRHMK 16.1 0 15.9 16.2 0 703 trade
AI
