Market Data 
Markets
Replies to post #4058 on S&P 500 & Nasdaq Analysis and Trends
04/16/04 12:40 AM
0.691063486 SMH Volume P/C Ratio Options & Leaps
4,946 Calls Volume
3,418 Puts Volume
39.17 -1.33 SMH Todays Close Price
287272 Calls Open Int
401220 Puts Open Int
1.396655435 SMH Open Int.P/C Ratio
SMH (AMEX) 39.17 -1.33
Apr 16,2004 @ 00:11 ET (Data 20 Minutes Delayed) Bid N/A Ask N/A Size N/AxN/A Vol 31804600
Calls Last Sale Net Bid Ask Vol Open Int Puts Last Sale Net Bid Ask Vol Open Int
04 Apr 32.50 (SMH DZ-E) 0 pc 6.5 6.9 0 149 04 Apr 32.50 (SMH PZ-E) 0.05 pc 0 0.05 0 1402
04 Apr 35.00 (SMH DG-E) 3.9 -2.1 4 4.4 20 5933 04 Apr 35.00 (SMH PG-E) 0.05 pc 0 0.05 0 11604
04 Apr 37.50 (SMH DU-E) 1.85 -1.15 1.65 1.9 255 7572 04 Apr 37.50 (SMH PU-E) 0.05 -- 0 0.1 45 61451
04 Apr 40.00 (SMH DH-E) 0.1 -0.65 0.05 0.1 498 36399 04 Apr 40.00 (SMH PH-E) 0.65 0.35 0.7 0.95 1679 87677
04 Apr 42.50 (SMH DV-E) 0.05 pc 0 0.05 0 29604 04 Apr 42.50 (SMH PV-E) 3.2 1.05 3.1 3.5 181 11026
04 Apr 45.00 (SMH DI-E) 0.05 pc 0 0.05 0 6063 04 Apr 45.00 (SMH PI-E) 4.6 pc 5.6 6 0 752
04 Apr 47.50 (SMH DW-E) 0.25 pc 0 0.05 0 144 04 Apr 47.50 (SMH PW-E) 8.4 pc 8.1 8.5 0 11
04 Apr 50.00 (SMH DJ-E) 0 pc 0 0.05 0 0 04 Apr 50.00 (SMH PJ-E) 9.5 pc 10.6 11 0 0
04 Apr 55.00 (SMH DK-E) 0 pc 0 0.05 0 0 04 Apr 55.00 (SMH PK-E) 0 pc 15.6 16 0 0
04 May 32.50 (SMH EZ-E) 8.6 pc 6.7 7.1 0 1737 04 May 32.50 (SMH QZ-E) 0.25 pc 0.1 0.25 0 7921
04 May 35.00 (SMH EG-E) 5.6 pc 4.4 4.8 0 2547 04 May 35.00 (SMH QG-E) 0.35 0.1 0.35 0.45 667 27378
04 May 37.50 (SMH EU-E) 2.65 -1.25 2.55 2.75 323 10572 04 May 37.50 (SMH QU-E) 0.95 0.25 0.8 0.95 264 23974
04 May 40.00 (SMH EH-E) 1.3 -0.5 1.15 1.3 2946 25477 04 May 40.00 (SMH QH-E) 1.85 0.35 1.85 2.05 320 41653
04 May 42.50 (SMH EV-E) 0.5 -0.25 0.4 0.5 485 39418 04 May 42.50 (SMH QV-E) 3.7 1.2 3.5 3.8 144 11933
04 May 45.00 (SMH EI-E) 0.1 -0.25 0.1 0.2 20 20816 04 May 45.00 (SMH QI-E) 5.9 1 5.7 6.1 15 2789
04 May 47.50 (SMH EW-E) 0.15 pc 0 0.15 0 3057 04 May 47.50 (SMH QW-E) 6.2 pc 8.1 8.5 0 997
04 May 50.00 (SMH EJ-E) 0.05 pc 0 0.15 0 2328 04 May 50.00 (SMH QJ-E) 9.3 pc 10.6 11 0 2911
04 May 55.00 (SMH EK-E) 0.2 pc 0 0.15 0 1709 04 May 55.00 (SMH QK-E) 15.6 pc 15.6 16 0 0
04 Aug 32.50 (SMH HZ-E) 8.9 pc 7.5 7.9 0 430 04 Aug 32.50 (SMH TZ-E) 0.65 pc 0.8 1 0 630
04 Aug 35.00 (SMH HG-E) 6.1 -0.9 5.8 6.1 11 2615 04 Aug 35.00 (SMH TG-E) 1.5 0.35 1.4 1.55 10 3703
04 Aug 37.50 (SMH HU-E) 5.2 pc 4 4.4 0 8577 04 Aug 37.50 (SMH TU-E) 1.95 pc 2.25 2.45 0 8879
04 Aug 40.00 (SMH HH-E) 2.95 -0.85 2.7 2.95 60 5566 04 Aug 40.00 (SMH TH-E) 3.5 0.55 3.3 3.7 22 16205
04 Aug 42.50 (SMH HV-E) 1.8 -0.9 1.65 1.9 282 5128 04 Aug 42.50 (SMH TV-E) 4.9 0.8 4.8 5.1 11 1710
04 Aug 45.00 (SMH HI-E) 1.65 pc 0.95 1.15 0 3941 04 Aug 45.00 (SMH TI-E) 5.6 pc 6.6 6.9 0 2327
04 Aug 47.50 (SMH HW-E) 0.85 pc 0.45 0.7 0 1572 04 Aug 47.50 (SMH TW-E) 10.2 pc 8.6 8.9 0 1289
04 Aug 50.00 (SMH HJ-E) 0.6 pc 0.2 0.4 0 987 04 Aug 50.00 (SMH TJ-E) 8.4 pc 10.7 11.2 0 3397
04 Aug 55.00 (SMH HK-E) 0.75 pc 0 0.2 0 117 04 Aug 55.00 (SMH TK-E) 13.8 pc 15.6 16 0 3022
04 Nov 32.50 (SMH KZ-E) 0 pc 8.3 8.7 0 170 04 Nov 32.50 (SMH WZ-E) 1.7 0.35 1.55 1.7 50 578
04 Nov 35.00 (SMH KG-E) 7.2 -0.8 6.6 7 10 329 04 Nov 35.00 (SMH WG-E) 0 pc 2.3 2.45 0 578
04 Nov 37.50 (SMH KU-E) 4.9 pc 5 5.4 0 2462 04 Nov 37.50 (SMH WU-E) 2.6 pc 3.1 3.5 0 2666
04 Nov 40.00 (SMH KH-E) 4 -0.2 3.7 4.1 5 5631 04 Nov 40.00 (SMH WH-E) 3.5 pc 4.3 4.6 0 1223
04 Nov 42.50 (SMH KV-E) 3.6 pc 2.75 2.95 0 610 04 Nov 42.50 (SMH WV-E) 5.9 pc 5.7 6 0 771
04 Nov 45.00 (SMH KI-E) 2.75 pc 1.85 2.1 0 922 04 Nov 45.00 (SMH WI-E) 6.6 pc 7.4 7.7 0 281
04 Nov 47.50 (SMH KW-E) 1.85 pc 1.3 1.45 0 376 04 Nov 47.50 (SMH WW-E) 9.6 pc 9.2 9.5 0 110
04 Nov 50.00 (SMH KJ-E) 1.1 pc 0.75 1 0 311 04 Nov 50.00 (SMH WJ-E) 11.2 -- 11.2 11.6 10 218
04 Nov 55.00 (SMH KK-E) 0.6 pc 0.25 0.45 0 1029 04 Nov 55.00 (SMH WK-E) 0 pc 15.7 16.2 0 107
05 Jan 10.00 (ZTO AB-E) 30 pc 29 29.6 0 505 05 Jan 10.00 (ZTO MB-E) 0.05 pc 0 0.1 0 335
05 Jan 15.00 (ZTO AC-E) 21.1 pc 24.1 24.7 0 409 05 Jan 15.00 (ZTO MC-E) 0.15 pc 0.05 0.2 0 850
05 Jan 20.00 (ZTO AD-E) 21.7 pc 19.4 19.9 0 570 05 Jan 20.00 (ZTO MD-E) 0.45 pc 0.15 0.35 0 2572
05 Jan 25.00 (ZTO AE-E) 16.9 pc 14.8 15.4 0 1903 05 Jan 25.00 (ZTO ME-E) 0.5 pc 0.55 0.8 0 6227
05 Jan 30.00 (ZTO AF-E) 11.9 pc 10.7 11.2 0 5414 05 Jan 30.00 (ZTO MF-E) 1.15 pc 1.35 1.55 0 5721
05 Jan 35.00 (ZTO AG-E) 7.4 -1.8 7.2 7.6 20 6774 05 Jan 35.00 (ZTO MG-E) 2.5 pc 2.75 2.95 0 8034
05 Jan 40.00 (ZTO AH-E) 4.9 -0.8 4.4 4.8 11 12990 05 Jan 40.00 (ZTO MH-E) 4.7 pc 4.9 5.3 0 11193
05 Jan 45.00 (ZTO AI-E) 3.1 pc 2.45 2.7 0 2911 05 Jan 45.00 (ZTO MI-E) 6.9 pc 7.8 8.3 0 2089
05 Jan 50.00 (ZTO AJ-E) 1.35 pc 1.25 1.45 0 3183 05 Jan 50.00 (ZTO MJ-E) 11.4 pc 11.5 12.1 0 331
05 Jan 55.00 (ZTO AK-E) 1.05 pc 0.55 0.75 0 1108 05 Jan 55.00 (ZTO MK-E) 14.7 pc 15.8 16.4 0 378
06 Jan 20.00 (YRH AD-E) 21 pc 20.4 21 0 879 06 Jan 20.00 (YRH MD-E) 0.9 pc 0.75 1 0 1405
06 Jan 25.00 (YRH AE-E) 19.8 pc 16.4 17 0 517 06 Jan 25.00 (YRH ME-E) 1.55 pc 1.6 1.85 0 2084
06 Jan 30.00 (YRH AF-E) 14.8 pc 12.8 13.4 0 580 06 Jan 30.00 (YRH MF-E) 3.7 pc 2.8 3.2 0 6245
06 Jan 35.00 (YRH AG-E) 11 pc 9.7 10.2 0 845 06 Jan 35.00 (YRH MG-E) 4.5 pc 4.5 5 0 7056
06 Jan 40.00 (YRH AH-E) 7.9 pc 7.1 7.7 0 2066 06 Jan 40.00 (YRH MH-E) 6.5 pc 6.8 7.2 0 3257
06 Jan 45.00 (YRH AI-E) 5.9 pc 5 5.5 0 4891 06 Jan 45.00 (YRH MI-E) 10.5 pc 9.7 10.1 0 640
06 Jan 50.00 (YRH AJ-E) 3.9 pc 3.5 4 0 6912 06 Jan 50.00 (YRH MJ-E) 12.6 pc 13 13.6 0 887
06 Jan 55.00 (YRH AK-E) 3.7 pc 2.4 2.7 0 517 06 Jan 55.00 (YRH MK-E) 16.1 pc 16.8 17.4 0 743
AI
