Market Data 
Markets
Replies to post #4164 on S&P 500 & Nasdaq Analysis and Trends
04/22/04 1:07 AM
1.504472272 SMH Volume P/C Ratio Options & Leaps
1,677 Calls Volume
2,523 Puts Volume
38.18 +0.35 SMH Todays Close Price
222896 Calls Open Int
251129 Puts Open Int
1.126664453 SMH Open Int.P/C Ratio
SMH (AMEX) 38.18 +0.35
Apr 22,2004 @ 00:31 ET (Data 20 Minutes Delayed) Bid N/A Ask N/A Size N/AxN/A Vol 27808400
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 pc 5.6 6 0 2060 04 May 32.50 (SMH QZ-E) 0.15 pc 0.1 0.25 0 7916
04 May 35.00 (SMH EG-E) 3.4 -- 3.3 3.7 130 2732 04 May 35.00 (SMH QG-E) 0.45 0.05 0.3 0.45 218 30645
04 May 37.50 (SMH EU-E) 1.6 -0.05 1.55 1.75 349 14518 04 May 37.50 (SMH QU-E) 1 0.25 0.85 1.05 451 41586
04 May 40.00 (SMH EH-E) 0.45 -0.05 0.45 0.6 893 46543 04 May 40.00 (SMH QH-E) 2.35 -0.25 2.2 2.45 810 42537
04 May 42.50 (SMH EV-E) 0.15 -0.05 0.1 0.2 10 37138 04 May 42.50 (SMH QV-E) 4.6 pc 4.3 4.6 0 10810
04 May 45.00 (SMH EI-E) 0.05 pc 0 0.1 0 17496 04 May 45.00 (SMH QI-E) 5.9 pc 6.6 7.1 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 9.1 9.6 0 576
04 May 50.00 (SMH EJ-E) 0.05 pc 0 0.15 0 2309 04 May 50.00 (SMH QJ-E) 11.8 0.1 11.6 12.1 500 2838
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 16.6 17.1 0 40
04 Jun 35.00 (SMH FG-E) 0 pc 3.8 4.2 0 10 04 Jun 35.00 (SMH RG-E) 0.85 0.15 0.7 0.9 40 155
04 Jun 37.50 (SMH FU-E) 2.3 -0.05 2.25 2.45 37 155 04 Jun 37.50 (SMH RU-E) 1.75 0.2 1.5 1.75 25 90
04 Jun 40.00 (SMH FH-E) 1.1 -0.45 1.05 1.25 49 158 04 Jun 40.00 (SMH RH-E) 3 0.45 2.8 3.1 261 385
04 Jun 42.50 (SMH FV-E) 0.4 -0.15 0.35 0.55 25 291 04 Jun 42.50 (SMH RV-E) 4.2 pc 4.6 4.9 0 13
04 Jun 45.00 (SMH FI-E) 0 pc 0.05 0.25 0 57 04 Jun 45.00 (SMH RI-E) 0 pc 6.8 7.2 0 10
04 Aug 32.50 (SMH HZ-E) 8.9 pc 6.6 7 0 530 04 Aug 32.50 (SMH TZ-E) 1.2 0.1 0.95 1.15 49 1608
04 Aug 35.00 (SMH HG-E) 5 -0.2 4.8 5.1 75 2719 04 Aug 35.00 (SMH TG-E) 1.5 pc 1.6 1.8 0 4461
04 Aug 37.50 (SMH HU-E) 3.3 -0.6 3.2 3.6 34 9413 04 Aug 37.50 (SMH TU-E) 2.9 0.55 2.5 2.75 21 8929
04 Aug 40.00 (SMH HH-E) 2.15 -0.6 2.05 2.25 8 6093 04 Aug 40.00 (SMH TH-E) 4 0.7 3.7 4.1 20 15523
04 Aug 42.50 (SMH HV-E) 1.2 -0.3 1.2 1.4 33 4831 04 Aug 42.50 (SMH TV-E) 4.9 pc 5.3 5.7 0 2274
04 Aug 45.00 (SMH HI-E) 1 pc 0.6 0.8 0 3600 04 Aug 45.00 (SMH TI-E) 5.6 pc 7.2 7.6 0 2363
04 Aug 47.50 (SMH HW-E) 0.85 pc 0.25 0.45 0 1621 04 Aug 47.50 (SMH TW-E) 10.2 pc 9.4 9.8 0 1299
04 Aug 50.00 (SMH HJ-E) 0.6 pc 0.1 0.3 0 813 04 Aug 50.00 (SMH TJ-E) 8.4 pc 11.7 12.2 0 3223
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 16.6 17.1 0 3022
04 Nov 32.50 (SMH KZ-E) 0 pc 7.5 7.9 0 190 04 Nov 32.50 (SMH WZ-E) 1.9 0.2 1.75 1.95 20 701
04 Nov 35.00 (SMH KG-E) 7.2 pc 5.8 6.2 0 458 04 Nov 35.00 (SMH WG-E) 0 pc 2.5 2.75 0 621
04 Nov 37.50 (SMH KU-E) 4.6 pc 4.3 4.7 0 2383 04 Nov 37.50 (SMH WU-E) 3.7 1.1 3.5 3.8 49 2731
04 Nov 40.00 (SMH KH-E) 3.3 -0.7 3.1 3.5 3 5659 04 Nov 40.00 (SMH WH-E) 3.5 pc 4.7 5.1 0 1227
04 Nov 42.50 (SMH KV-E) 3.6 pc 2.15 2.45 0 635 04 Nov 42.50 (SMH WV-E) 6.5 0.6 6.2 6.6 20 771
04 Nov 45.00 (SMH KI-E) 2.75 pc 1.45 1.65 0 1042 04 Nov 45.00 (SMH WI-E) 8.3 1.7 8 8.4 10 311
04 Nov 47.50 (SMH KW-E) 1.3 pc 0.9 1.1 0 366 04 Nov 47.50 (SMH WW-E) 9.6 pc 9.9 10.3 0 120
04 Nov 50.00 (SMH KJ-E) 0.75 pc 0.55 0.75 0 307 04 Nov 50.00 (SMH WJ-E) 11.2 pc 12 12.5 0 226
04 Nov 55.00 (SMH KK-E) 0.6 pc 0.15 0.35 0 1029 04 Nov 55.00 (SMH WK-E) 0 pc 16.7 17.2 0 107
05 Jan 10.00 (ZTO AB-E) 30 pc 28 28.5 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 23.1 23.6 0 409 05 Jan 15.00 (ZTO MC-E) 0.15 pc 0 0.2 0 850
05 Jan 20.00 (ZTO AD-E) 21.7 pc 18.3 18.9 0 570 05 Jan 20.00 (ZTO MD-E) 0.45 pc 0.15 0.4 0 2572
05 Jan 25.00 (ZTO AE-E) 16.9 pc 13.8 14.4 0 1903 05 Jan 25.00 (ZTO ME-E) 0.5 pc 0.6 0.85 0 6517
05 Jan 30.00 (ZTO AF-E) 11.9 pc 9.8 10.3 0 5426 05 Jan 30.00 (ZTO MF-E) 1.65 0.5 1.5 1.75 29 5721
05 Jan 35.00 (ZTO AG-E) 7.1 pc 6.4 6.8 0 6768 05 Jan 35.00 (ZTO MG-E) 2.8 pc 3 3.4 0 8078
05 Jan 40.00 (ZTO AH-E) 3.9 -0.3 3.7 4.1 7 12956 05 Jan 40.00 (ZTO MH-E) 5 pc 5.2 5.7 0 11564
05 Jan 45.00 (ZTO AI-E) 2.2 -- 2 2.3 11 2846 05 Jan 45.00 (ZTO MI-E) 6.9 pc 8.4 8.9 0 2484
05 Jan 50.00 (ZTO AJ-E) 1.2 pc 0.95 1.2 0 3189 05 Jan 50.00 (ZTO MJ-E) 11.4 pc 12.3 12.9 0 331
05 Jan 55.00 (ZTO AK-E) 1.05 pc 0.35 0.6 0 1101 05 Jan 55.00 (ZTO MK-E) 14.7 pc 16.8 17.3 0 378
06 Jan 20.00 (YRH AD-E) 21 pc 19.3 20 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 15.5 16 0 517 06 Jan 25.00 (YRH ME-E) 1.85 pc 1.7 1.95 0 2092
06 Jan 30.00 (YRH AF-E) 14.8 pc 11.9 12.5 0 580 06 Jan 30.00 (YRH MF-E) 3.7 pc 2.95 3.4 0 6239
06 Jan 35.00 (YRH AG-E) 11 pc 9 9.4 0 845 06 Jan 35.00 (YRH MG-E) 4.5 pc 4.8 5.2 0 7068
06 Jan 40.00 (YRH AH-E) 6.6 -1.3 6.4 6.9 10 2073 06 Jan 40.00 (YRH MH-E) 7.4 pc 7.1 7.6 0 3234
06 Jan 45.00 (YRH AI-E) 4.7 -0.4 4.5 5 3 4883 06 Jan 45.00 (YRH MI-E) 10.3 pc 10.1 10.6 0 646
06 Jan 50.00 (YRH AJ-E) 3.9 pc 3.1 3.5 0 6912 06 Jan 50.00 (YRH MJ-E) 12.6 pc 13.6 14.2 0 887
06 Jan 55.00 (YRH AK-E) 3.7 pc 2.05 2.3 0 503 06 Jan 55.00 (YRH MK-E) 16.1 pc 17.6 18.2 0 841
AI
