Market Data 
Markets
Replies to post #4077 on S&P 500 & Nasdaq Analysis and Trends
04/16/04 11:52 PM
5.343540268 SMH Volume P/C Ratio Options & Leaps
2,384 Calls Volume
12,739 Puts Volume
38.66 -0.51 SMH Todays Close Price
288797 Calls Open Int
394337 Puts Open Int
1.365447009 SMH Open Int.P/C Ratio
SMH (AMEX) 38.66 -0.51
Apr 16,2004 @ 23:11 ET (Data 20 Minutes Delayed) Bid N/A Ask N/A Size N/AxN/A Vol 30068100
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 5.9 6.3 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 pc 3.4 3.8 0 5943 04 Apr 35.00 (SMH PG-E) 0.05 pc 0 0.05 0 11597
04 Apr 37.50 (SMH DU-E) 1.2 -0.65 1 1.2 91 7426 04 Apr 37.50 (SMH PU-E) 0.1 0.05 0 0.05 10 63656
04 Apr 40.00 (SMH DH-E) 0.1 pc 0 0.05 0 31679 04 Apr 40.00 (SMH PH-E) 1.45 0.8 1.25 1.5 2432 73006
04 Apr 42.50 (SMH DV-E) 0.05 pc 0 0.05 0 29514 04 Apr 42.50 (SMH PV-E) 3.7 0.5 3.7 4.1 45 11119
04 Apr 45.00 (SMH DI-E) 0.05 pc 0 0.05 0 6057 04 Apr 45.00 (SMH PI-E) 6.5 1.9 6.2 6.6 10 752
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 8.7 9.1 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 11.2 11.6 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 16.1 16.6 0 0
04 May 32.50 (SMH EZ-E) 8.6 pc 6.1 6.5 0 1637 04 May 32.50 (SMH QZ-E) 0.25 pc 0.1 0.25 0 8033
04 May 35.00 (SMH EG-E) 4 -1.6 3.9 4.2 105 2547 04 May 35.00 (SMH QG-E) 0.4 0.05 0.3 0.5 244 28724
04 May 37.50 (SMH EU-E) 2.2 -0.45 2.2 2.3 762 11149 04 May 37.50 (SMH QU-E) 1 0.05 0.95 1.15 270 25403
04 May 40.00 (SMH EH-E) 0.95 -0.35 0.85 1 688 31759 04 May 40.00 (SMH QH-E) 2.2 0.35 2.15 2.25 4714 43187
04 May 42.50 (SMH EV-E) 0.25 -0.25 0.2 0.35 305 39529 04 May 42.50 (SMH QV-E) 3.9 0.2 3.9 4.3 4342 11948
04 May 45.00 (SMH EI-E) 0.05 -0.05 0 0.15 5 20837 04 May 45.00 (SMH QI-E) 5.9 pc 6.2 6.6 0 2778
04 May 47.50 (SMH EW-E) 0.15 pc 0 0.15 0 3052 04 May 47.50 (SMH QW-E) 9.3 3.1 8.7 9.1 15 895
04 May 50.00 (SMH EJ-E) 0.05 pc 0 0.15 0 2327 04 May 50.00 (SMH QJ-E) 11.7 2.4 11.2 11.6 500 2911
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 16.1 16.6 0 0
04 Aug 32.50 (SMH HZ-E) 8.9 pc 7 7.4 0 530 04 Aug 32.50 (SMH TZ-E) 0.65 pc 1 1.15 0 1054
04 Aug 35.00 (SMH HG-E) 5.7 -0.4 5.2 5.6 9 2634 04 Aug 35.00 (SMH TG-E) 1.6 0.1 1.55 1.75 8 4026
04 Aug 37.50 (SMH HU-E) 3.8 -1.4 3.6 4 268 8573 04 Aug 37.50 (SMH TU-E) 2.45 0.5 2.45 2.7 100 8881
04 Aug 40.00 (SMH HH-E) 2.4 -0.55 2.4 2.6 20 5425 04 Aug 40.00 (SMH TH-E) 4 0.5 3.6 4 10 15736
04 Aug 42.50 (SMH HV-E) 1.6 -0.2 1.45 1.65 70 4734 04 Aug 42.50 (SMH TV-E) 5.7 0.8 5.1 5.5 10 1980
04 Aug 45.00 (SMH HI-E) 0.9 -0.75 0.8 1 5 3944 04 Aug 45.00 (SMH TI-E) 5.6 pc 7 7.4 0 2325
04 Aug 47.50 (SMH HW-E) 0.85 pc 0.4 0.6 0 1573 04 Aug 47.50 (SMH TW-E) 10.2 pc 9.1 9.5 0 1289
04 Aug 50.00 (SMH HJ-E) 0.6 pc 0.15 0.35 0 898 04 Aug 50.00 (SMH TJ-E) 8.4 pc 11.3 11.8 0 3213
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 16.1 16.6 0 3022
04 Nov 32.50 (SMH KZ-E) 0 pc 7.9 8.3 0 180 04 Nov 32.50 (SMH WZ-E) 1.8 0.1 1.65 1.85 2 588
04 Nov 35.00 (SMH KG-E) 7.2 pc 6.2 6.6 0 395 04 Nov 35.00 (SMH WG-E) 0 pc 2.45 2.65 0 578
04 Nov 37.50 (SMH KU-E) 4.6 -0.3 4.6 5 3 2462 04 Nov 37.50 (SMH WU-E) 2.6 pc 3.3 3.7 0 2666
04 Nov 40.00 (SMH KH-E) 4 pc 3.4 3.8 0 5628 04 Nov 40.00 (SMH WH-E) 3.5 pc 4.6 4.9 0 1223
04 Nov 42.50 (SMH KV-E) 3.6 pc 2.45 2.7 0 566 04 Nov 42.50 (SMH WV-E) 5.9 pc 6 6.4 0 771
04 Nov 45.00 (SMH KI-E) 2.75 pc 1.7 1.9 0 1024 04 Nov 45.00 (SMH WI-E) 6.6 pc 7.8 8.1 0 311
04 Nov 47.50 (SMH KW-E) 1.3 -0.55 1.05 1.25 10 393 04 Nov 47.50 (SMH WW-E) 9.6 pc 9.6 10 0 110
04 Nov 50.00 (SMH KJ-E) 0.75 -0.35 0.7 0.9 29 311 04 Nov 50.00 (SMH WJ-E) 11.2 pc 11.7 12.2 0 226
04 Nov 55.00 (SMH KK-E) 0.6 pc 0.2 0.35 0 1029 04 Nov 55.00 (SMH WK-E) 0 pc 16.2 16.7 0 107
05 Jan 10.00 (ZTO AB-E) 30 pc 28.4 28.9 0 505 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 23.5 24.1 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 18.7 19.3 0 570 05 Jan 20.00 (ZTO MD-E) 0.45 pc 0.2 0.35 0 2572
05 Jan 25.00 (ZTO AE-E) 16.9 pc 14.3 14.9 0 1903 05 Jan 25.00 (ZTO ME-E) 0.5 pc 0.65 0.85 0 6227
05 Jan 30.00 (ZTO AF-E) 11.9 pc 10.2 10.7 0 5424 05 Jan 30.00 (ZTO MF-E) 1.15 pc 1.5 1.65 0 5711
05 Jan 35.00 (ZTO AG-E) 7.1 -0.3 6.7 7.2 10 6765 05 Jan 35.00 (ZTO MG-E) 3 0.5 2.95 3.2 17 8044
05 Jan 40.00 (ZTO AH-E) 4.9 pc 4.1 4.4 0 12969 05 Jan 40.00 (ZTO MH-E) 4.7 pc 5.1 5.5 0 11568
05 Jan 45.00 (ZTO AI-E) 3.1 pc 2.25 2.45 0 2862 05 Jan 45.00 (ZTO MI-E) 6.9 pc 8.2 8.6 0 2480
05 Jan 50.00 (ZTO AJ-E) 1.2 -0.15 1.1 1.3 4 3193 05 Jan 50.00 (ZTO MJ-E) 11.4 pc 12 12.5 0 331
05 Jan 55.00 (ZTO AK-E) 1.05 pc 0.5 0.7 0 1108 05 Jan 55.00 (ZTO MK-E) 14.7 pc 16.4 17 0 378
06 Jan 20.00 (YRH AD-E) 21 pc 19.8 20.4 0 879 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 15.9 16.4 0 517 06 Jan 25.00 (YRH ME-E) 1.55 pc 1.7 1.9 0 2084
06 Jan 30.00 (YRH AF-E) 14.8 pc 12.3 12.9 0 580 06 Jan 30.00 (YRH MF-E) 3.7 pc 2.95 3.3 0 6239
06 Jan 35.00 (YRH AG-E) 11 pc 9.3 9.8 0 845 06 Jan 35.00 (YRH MG-E) 4.5 pc 4.7 5.1 0 7055
06 Jan 40.00 (YRH AH-E) 7.9 pc 6.8 7.3 0 2065 06 Jan 40.00 (YRH MH-E) 7.4 0.9 7.1 7.5 10 3257
06 Jan 45.00 (YRH AI-E) 5.9 pc 4.8 5.3 0 4891 06 Jan 45.00 (YRH MI-E) 10.5 pc 10 10.5 0 640
06 Jan 50.00 (YRH AJ-E) 3.9 pc 3.3 3.7 0 6912 06 Jan 50.00 (YRH MJ-E) 12.6 pc 13.4 14 0 887
06 Jan 55.00 (YRH AK-E) 3.7 pc 2.15 2.5 0 517 06 Jan 55.00 (YRH MK-E) 16.1 pc 17.3 17.9 0 743
AI
