Market Data 
Markets
Replies to post #4141 on S&P 500 & Nasdaq Analysis and Trends
04/21/04 1:51 AM
1.001402525 SMH Volume P/C Ratio Options & Leaps
2,139 Calls Volume
2,142 Puts Volume
37.83 -1.44 SMH Todays Close Price
218287 Calls Open Int
250298 Puts Open Int
1.146646388 SMH Open Int.P/C Ratio
SMH (AMEX) 37.83 -1.44
Apr 21,2004 @ 01:11 ET (Data 20 Minutes Delayed) Bid N/A Ask N/A Size N/AxN/A Vol 23426500
Calls Last Sale Net Bid Ask Vol Open Int Puts Last Sale Net Bid Ask Vol Open Int
04 May 32.50 (SMH EZ-E) 6.3 -2.3 5.2 5.7 50 2061 04 May 32.50 (SMH QZ-E) 0.15 -0.1 0 0.25 400 8710
04 May 35.00 (SMH EG-E) 3.4 -1.1 3.1 3.5 92 2683 04 May 35.00 (SMH QG-E) 0.4 0.1 0.3 0.55 1110 29406
04 May 37.50 (SMH EU-E) 1.65 -0.65 1.4 1.65 250 11540 04 May 37.50 (SMH QU-E) 0.75 -- 1.05 1.3 88 39320
04 May 40.00 (SMH EH-E) 0.5 -0.5 0.45 0.65 1576 42389 04 May 40.00 (SMH QH-E) 2.6 0.8 2.45 2.85 286 45172
04 May 42.50 (SMH EV-E) 0.2 -0.05 0.1 0.25 49 37058 04 May 42.50 (SMH QV-E) 4.6 0.6 4.6 5 20 10785
04 May 45.00 (SMH EI-E) 0.05 -- 0 0.1 19 20526 04 May 45.00 (SMH QI-E) 5.9 pc 6.9 7.4 0 2766
04 May 47.50 (SMH EW-E) 0.15 pc 0 0.05 0 3040 04 May 47.50 (SMH QW-E) 9.3 pc 9.4 9.9 0 575
04 May 50.00 (SMH EJ-E) 0.05 -- 0 0.25 4 2317 04 May 50.00 (SMH QJ-E) 11.7 pc 11.8 12.6 0 2838
04 May 55.00 (SMH EK-E) 0.2 pc 0 0.25 0 1718 04 May 55.00 (SMH QK-E) 15.6 pc 16.8 17.6 0 40
04 Jun 35.00 (SMH FG-E) 0 pc 3.8 4 0 0 04 Jun 35.00 (SMH RG-E) 0.7 -- 0.8 1.05 10 30
04 Jun 37.50 (SMH FU-E) 2.35 -0.45 2.05 2.4 10 102 04 Jun 37.50 (SMH RU-E) 1.55 0.05 1.7 1.95 70 11
04 Jun 40.00 (SMH FH-E) 1.55 pc 0.95 1.2 0 94 04 Jun 40.00 (SMH RH-E) 2.55 pc 3 3.4 0 74
04 Jun 42.50 (SMH FV-E) 0.55 -0.15 0.3 0.55 10 179 04 Jun 42.50 (SMH RV-E) 4.2 -- 4.9 5.3 4 0
04 Jun 45.00 (SMH FI-E) 0 pc 0.05 0.3 0 57 04 Jun 45.00 (SMH RI-E) 0 pc 7.1 7.6 0 0
04 Aug 32.50 (SMH HZ-E) 8.9 pc 6.3 6.8 0 530 04 Aug 32.50 (SMH TZ-E) 1.1 0.1 1.05 1.2 23 1597
04 Aug 35.00 (SMH HG-E) 5.2 -0.4 4.6 5 19 2641 04 Aug 35.00 (SMH TG-E) 1.5 -0.05 1.75 2 40 4447
04 Aug 37.50 (SMH HU-E) 3.9 pc 3.1 3.5 0 9313 04 Aug 37.50 (SMH TU-E) 2.35 -0.1 2.7 3.1 28 8971
04 Aug 40.00 (SMH HH-E) 2.75 0.35 2 2.25 2 6055 04 Aug 40.00 (SMH TH-E) 3.3 -0.4 4 4.4 3 15519
04 Aug 42.50 (SMH HV-E) 1.5 -0.2 1.15 1.4 36 4806 04 Aug 42.50 (SMH TV-E) 4.9 -0.8 5.6 6.1 15 2278
04 Aug 45.00 (SMH HI-E) 1 pc 0.6 0.85 0 3600 04 Aug 45.00 (SMH TI-E) 5.6 pc 7.5 8 0 2325
04 Aug 47.50 (SMH HW-E) 0.85 pc 0.25 0.5 0 1922 04 Aug 47.50 (SMH TW-E) 10.2 pc 9.7 10.2 0 1289
04 Aug 50.00 (SMH HJ-E) 0.6 pc 0.05 0.3 0 813 04 Aug 50.00 (SMH TJ-E) 8.4 pc 11.9 12.7 0 3213
04 Aug 55.00 (SMH HK-E) 0.75 pc 0 0.25 0 117 04 Aug 55.00 (SMH TK-E) 13.8 pc 16.8 17.6 0 3022
04 Nov 32.50 (SMH KZ-E) 0 pc 7.2 7.7 0 180 04 Nov 32.50 (SMH WZ-E) 1.7 pc 1.85 2.1 0 670
04 Nov 35.00 (SMH KG-E) 7.2 pc 5.5 6 0 400 04 Nov 35.00 (SMH WG-E) 0 pc 2.6 3 0 611
04 Nov 37.50 (SMH KU-E) 4.6 pc 4.2 4.6 0 2373 04 Nov 37.50 (SMH WU-E) 2.6 pc 3.6 4 0 2745
04 Nov 40.00 (SMH KH-E) 4 pc 3 3.4 0 5617 04 Nov 40.00 (SMH WH-E) 3.5 pc 4.9 5.3 0 1227
04 Nov 42.50 (SMH KV-E) 3.6 pc 2.05 2.45 0 566 04 Nov 42.50 (SMH WV-E) 5.9 pc 6.4 6.9 0 771
04 Nov 45.00 (SMH KI-E) 2.75 pc 1.4 1.65 0 1037 04 Nov 45.00 (SMH WI-E) 6.6 pc 8.2 8.7 0 311
04 Nov 47.50 (SMH KW-E) 1.3 pc 0.85 1.1 0 366 04 Nov 47.50 (SMH WW-E) 9.6 pc 10.1 10.9 0 110
04 Nov 50.00 (SMH KJ-E) 0.75 pc 0.5 0.75 0 307 04 Nov 50.00 (SMH WJ-E) 11.2 pc 12.2 13 0 226
04 Nov 55.00 (SMH KK-E) 0.6 pc 0.1 0.35 0 1029 04 Nov 55.00 (SMH WK-E) 0 pc 16.9 17.7 0 107
05 Jan 10.00 (ZTO AB-E) 30 pc 26.9 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 22 24 0 409 05 Jan 15.00 (ZTO MC-E) 0.15 pc 0 0.5 0 850
05 Jan 20.00 (ZTO AD-E) 21.7 pc 17.5 19.1 0 570 05 Jan 20.00 (ZTO MD-E) 0.45 pc 0.05 0.55 0 2572
05 Jan 25.00 (ZTO AE-E) 16.9 pc 13 14.6 0 1903 05 Jan 25.00 (ZTO ME-E) 0.5 pc 0.55 1.05 0 6517
05 Jan 30.00 (ZTO AF-E) 11.9 pc 9.3 10.3 0 5424 05 Jan 30.00 (ZTO MF-E) 1.15 pc 1.5 1.75 0 5721
05 Jan 35.00 (ZTO AG-E) 7.1 pc 5.9 6.9 0 6765 05 Jan 35.00 (ZTO MG-E) 2.8 -0.2 2.9 3.7 10 8083
05 Jan 40.00 (ZTO AH-E) 4.2 pc 3.4 4.2 0 12943 05 Jan 40.00 (ZTO MH-E) 5 -0.1 5.2 6.2 10 11564
05 Jan 45.00 (ZTO AI-E) 2.2 -0.9 1.85 2.35 12 2846 05 Jan 45.00 (ZTO MI-E) 6.9 pc 8.4 9.4 0 2482
05 Jan 50.00 (ZTO AJ-E) 1.2 pc 0.8 1.3 0 3189 05 Jan 50.00 (ZTO MJ-E) 11.4 pc 12.1 13.7 0 331
05 Jan 55.00 (ZTO AK-E) 1.05 pc 0.2 0.7 0 1101 05 Jan 55.00 (ZTO MK-E) 14.7 pc 16.6 18.2 0 378
06 Jan 20.00 (YRH AD-E) 21 pc 18.5 20.1 0 879 06 Jan 20.00 (YRH MD-E) 0.9 pc 0.7 1.2 0 1405
06 Jan 25.00 (YRH AE-E) 19.8 pc 14.6 16.2 0 517 06 Jan 25.00 (YRH ME-E) 1.85 0.3 1.65 2.15 25 2084
06 Jan 30.00 (YRH AF-E) 14.8 pc 11.2 12.8 0 580 06 Jan 30.00 (YRH MF-E) 3.7 pc 2.85 3.6 0 6239
06 Jan 35.00 (YRH AG-E) 11 pc 8.5 9.5 0 845 06 Jan 35.00 (YRH MG-E) 4.5 pc 4.7 5.5 0 7058
06 Jan 40.00 (YRH AH-E) 7.9 pc 6.1 7.1 0 2063 06 Jan 40.00 (YRH MH-E) 7.4 pc 7.1 8.1 0 3234
06 Jan 45.00 (YRH AI-E) 5.1 -0.8 4.3 5.1 10 4893 06 Jan 45.00 (YRH MI-E) 10.3 pc 10.1 11.4 0 646
06 Jan 50.00 (YRH AJ-E) 3.9 pc 2.8 3.6 0 6912 06 Jan 50.00 (YRH MJ-E) 12.6 pc 13.3 14.9 0 887
06 Jan 55.00 (YRH AK-E) 3.7 pc 1.9 2.4 0 507 06 Jan 55.00 (YRH MK-E) 16.1 pc 17.3 18.9 0 743
AI
