Options Charts

Option Chain | Option Quote

advertisement

(SMH) Semiconductor Holdrs

11/21/2009 3:44:34 PM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		25.08
Net Change	-0.12
Percent Change	-0.48%
Open	24.97
Previous Close	25.20
High	25.15
Low	24.90
Bid	25.09
Ask	25.27
Volume	10139500

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SMHKS	0.01	0.00	0.01	0.0	36509	27
.SMHKA	0.01	0.00	0.01	0.0	17931	0
.SMHKB	0.01	0.00	0.02	0.0	4668	0
.SMHKC	0.02	0.00	0.02	0.0	349	40
.SMHKF	0.02	0.00	0.02	0.0	1345	0
.SMHKL	0.01	0.00	0.02	0.0	64	0
.SMHKG	0.00	0.00	0.01	0.0	0	0

Strike
26.0
27.0
28.0
29.0
30.0
31.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SMHWE	0.01	0.11	0.01	-0.1	28300	17237
.SMHWS	0.89	0.92	0.96	0.1	10150	709
.SMHWA	1.97	1.92	1.96	0.1	6272	1
.SMHWB	2.96	2.92	2.96	0.0	2224	0
.SMHWC	2.89	3.90	4.00	0.0	387	0
.SMHWF	3.80	4.90	5.00	0.0	943	0
.SMHWL	5.60	5.90	6.00	0.0	148	0
.SMHWG	10.50	9.90	10.00	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SZSLS	6.05	6.00	6.10	0.0	0	15
.SMHLD	5.30	5.05	5.15	0.0	105	0
.SMHLU	4.85	4.05	4.15	0.0	57	0
.SMHLJ	3.40	3.10	3.20	0.0	183	0
.SMHLK	2.27	2.23	2.27	-0.2	789	3

Strike

19.0

20.0

21.0

22.0

23.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SZSXS	0.00	0.00	0.02	0.0	0	0
.SMHXD	0.06	0.02	0.05	0.0	12	0
.SMHXU	0.07	0.05	0.07	0.0	104	0
.SMHXJ	0.11	0.10	0.12	0.0	404	20
.SMHXK	0.21	0.20	0.22	0.0	878	375

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SMHAD	5.10	5.10	5.20	-0.3	4721	10
.WZPAD	5.50	5.90	6.10	0.0	139	0
.SMHAU	4.95	4.20	4.25	0.0	25	0
.SMHAX	2.84	2.89	2.94	0.0	11610	0
.SMHAP	1.74	1.76	1.80	0.0	1299	64
.SMHAE	1.16	1.17	1.20	-0.1	31245	85
.SMHAS	0.72	0.70	0.73	-0.1	13419	206
.SMHAY	0.27	0.28	0.31	-0.1	6526	2
.SMHAC	0.10	0.08	0.11	-0.1	1329	3871
.SMHAF	0.06	0.04	0.07	0.0	4226	0
.WZPAF	0.15	0.06	0.13	0.0	81	0
.SMHAL	0.18	0.01	0.04	0.0	445	0

Strike
20.0
20.0
21.0
22.5
24.0
25.0
26.0
27.5
29.0
30.0
30.0
31.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SZSMS	0.00	0.07	0.09	0.0	0	0
.SMHMD	0.14	0.11	0.13	0.0	8273	0
.WZPMD	0.14	0.07	0.12	0.0	140	0
.SMHMU	0.21	0.18	0.20	0.0	884	0
.SMHMX	0.41	0.38	0.40	0.0	26278	18
.SMHMP	0.73	0.74	0.77	0.0	3763	0
.SMHME	1.17	1.13	1.17	0.1	11945	140
.SMHMS	1.70	1.68	1.71	0.0	6738	71
.SMHMY	2.80	2.81	2.84	0.2	5177	3
.SMHMC	3.20	4.10	4.20	0.0	793	0
.SMHMF	4.85	5.00	5.05	0.0	2155	0
.WZPMF	4.00	4.10	4.30	0.0	343	0
.SMHML	6.10	5.95	6.05	0.8	320	30

Feb 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SZSBV	8.55	7.55	7.65	0.0	375	0
.SZSBS	7.25	6.10	6.25	0.0	232	0
.SMHBD	5.65	5.20	5.30	0.0	554	0
.SMHBU	5.25	4.30	4.45	0.0	496	0
.SMHBJ	3.50	3.50	3.60	0.0	1688	0
.SMHBK	2.72	2.73	2.79	-0.5	2512	2
.SMHBP	2.10	2.05	2.09	-0.6	3908	59
.SMHBE	1.49	1.47	1.51	-0.2	9129	208
.SMHBS	1.14	1.00	1.03	0.0	4189	0
.SMHBA	0.75	0.64	0.68	0.0	839	0
.SMHBB	0.44	0.39	0.42	0.0	690	0
.SMHBC	0.23	0.22	0.25	0.0	622	0

Strike
17.5
19.0
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SZSNO	0.30	0.03	0.05	0.0	45	0
.SZSNV	0.23	0.09	0.11	0.0	459	0
.SZSNS	0.18	0.17	0.19	0.0	209	0
.SMHND	0.21	0.25	0.28	0.0	1982	0
.SMHNU	0.39	0.37	0.40	0.0	1182	0
.SMHNJ	0.56	0.55	0.57	0.0	1390	0
.SMHNK	0.85	0.79	0.82	0.0	1097	0
.SMHNP	1.17	1.11	1.14	0.0	1529	738
.SMHNE	1.55	1.54	1.57	0.1	3157	118
.SMHNS	2.15	2.07	2.11	0.1	5640	10
.SMHNA	2.78	2.71	2.75	0.1	2454	40
.SMHNB	3.50	3.40	3.50	0.2	709	22
.SMHNC	4.35	4.25	4.35	1.0	365	73

May 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SMHEA	1.26	1.23	1.27	-0.2	460	5
.SMHEB	1.35	0.90	0.94	0.0	164	0
.SMHEC	0.65	0.65	0.68	0.0	707	66
.SMHEF	0.46	0.45	0.48	-0.2	1349	55
.SMHEG	0.11	0.04	0.07	0.0	300	0

Strike

27.0

28.0

29.0

30.0

35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SMHQS	2.83	2.82	2.86	0.2	249	8
.SMHQA	3.45	3.40	3.50	0.0	224	0
.SMHQB	4.15	4.05	4.15	0.8	245	10
.SMHQC	5.20	4.80	4.90	0.0	131	0
.SMHQF	5.35	5.60	5.70	0.0	0	0
.SMHQG	0.00	10.15	10.30	0.0	0	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.OTOAZ	2.24	21.75	23.30	0.0	0	0
.OTOAA	20.35	19.25	20.80	0.0	0	0
.OTOAU	8.70	16.75	18.30	0.0	0	0
.OTOAB	14.45	14.25	15.85	0.0	145	0
.OTOAV	8.70	11.85	13.30	0.0	24	0
.OTOAC	9.99	9.80	10.40	0.0	420	0
.OTOAW	8.50	7.65	8.25	0.0	186	0
.OTOAD	5.50	6.15	6.35	0.0	311	0
.OTOAX	4.45	4.50	4.65	-0.2	965	10
.OTOAE	3.20	3.10	3.25	-0.4	1722	1
.OTOAF	1.60	1.32	1.37	0.0	691	0
.OTOAG	0.48	0.44	0.49	0.0	955	0
.OTOAH	0.10	0.10	0.17	0.0	483	0
.OTOAI	0.05	0.01	0.07	0.0	380	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0
45.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.OTOMZ	0.13	0.00	0.04	0.0	23	0
.OTOMA	0.29	0.00	0.05	0.0	256	0
.OTOMU	0.10	0.05	0.08	0.0	904	0
.OTOMB	0.14	0.11	0.16	0.0	407	0
.OTOMV	0.32	0.26	0.31	0.0	267	0
.OTOMC	0.48	0.51	0.55	0.0	750	0
.OTOMW	1.03	0.90	0.94	0.0	400	0
.OTOMD	1.50	1.50	1.57	0.0	390	10
.OTOMX	2.08	2.34	2.42	0.0	1114	0
.OTOME	3.05	3.45	3.55	0.0	854	0
.OTOMF	6.92	6.60	6.70	0.0	424	0
.OTOMG	10.49	10.65	11.25	0.0	332	0
.OTOMH	15.35	14.80	16.20	0.0	92	0
.OTOMI	19.70	19.60	20.75	0.0	262	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.YRHAC	10.96	10.30	10.80	0.0	26	0
.YRHAD	7.10	6.90	7.10	-0.2	71	1
.YRHAE	4.45	4.20	4.35	0.0	162	0
.YRHAF	2.88	2.35	2.49	0.0	11	0
.YRHAG	1.37	1.26	1.40	0.0	592	0

Strike

15.0

20.0

25.0

30.0

35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YRHMC	1.20	1.10	1.15	0.0	117	0
.YRHMD	2.72	2.51	2.60	0.0	134	0
.YRHME	4.40	4.70	4.85	0.0	122	0
.YRHMF	7.50	7.75	7.95	0.0	174	0

= Near-the-Money

= At-the-Money