Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SMH Feb 20 2010 10.00 — — — — — 15.20 15.70 — —
SMH Feb 20 2010 12.50 — — — — — 12.65 13.20 — —
SMH Feb 20 2010 15.00 9.48 -1.52 -13.82 9.48 9.48 10.20 10.65 1 14
SMH Feb 20 2010 17.50 8.55 1.45 20.42 8.55 8.55 7.70 8.20 9 —
SMH Feb 20 2010 19.00 7.25 — — 7.25 7.25 6.20 6.70 — —
SMH Feb 20 2010 20.00 5.18 -1.85 -26.32 5.20 5.18 5.25 5.70 15 9
SMH Feb 20 2010 21.00 5.70 0.45 8.57 5.70 5.70 4.25 4.40 10 30
SMH Feb 20 2010 22.00 3.55 0.45 14.52 3.55 3.50 3.25 3.40 4 487
SMH Feb 20 2010 23.00 2.44 0.19 8.44 2.58 2.29 2.30 2.35 1,195 2,405
SMH Feb 20 2010 24.00 1.53 0.12 8.51 1.59 1.33 1.40 1.45 730 7,418
SMH Feb 20 2010 25.00 0.72 0.07 10.77 0.90 0.60 0.65 0.69 2,840 12,785
SMH Feb 20 2010 26.00 0.24 0.03 14.29 0.32 0.21 0.21 0.24 172 11,312
SMH Feb 20 2010 27.00 0.08 — — 0.11 0.08 0.05 0.07 1,244 6,691
SMH Feb 20 2010 28.00 0.02 -0.02 -50.00 0.03 0.02 0.02 0.03 29 15,192
SMH Feb 20 2010 29.00 0.02 — — 0.03 0.02 0.01 0.02 142 9,544
SMH Feb 20 2010 30.00 0.02 0.01 100.00 0.02 0.01 0.01 0.02 52 2,612
SMH Feb 20 2010 31.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 3 1,646
SMH Feb 20 2010 32.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 5 7
SMH Feb 20 2010 33.00 — — — — — — 0.02 — —
SMH Feb 20 2010 35.00 0.02 -0.06 -75.00 0.02 0.02 0.01 0.02 3 134
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SMH Feb 20 2010 10.00 — — — — — 0.01 0.02 — —
SMH Feb 20 2010 12.50 0.20 — — 0.20 0.20 0.01 0.02 74 74
SMH Feb 20 2010 15.00 0.30 — — 0.30 0.30 0.01 0.02 — 43
SMH Feb 20 2010 17.50 0.23 -0.01 -4.17 0.24 0.23 0.01 0.02 550 435
SMH Feb 20 2010 19.00 0.18 -0.10 -35.71 0.18 0.18 0.01 0.02 176 209
SMH Feb 20 2010 20.00 0.04 0.03 300.00 0.04 0.04 0.01 0.02 1 1,840
SMH Feb 20 2010 21.00 0.03 — — 0.03 0.03 0.01 0.02 103 1,062
SMH Feb 20 2010 22.00 0.03 -0.03 -50.00 0.05 0.03 0.01 0.03 14 5,042
SMH Feb 20 2010 23.00 0.06 -0.04 -40.00 0.06 0.05 0.05 0.06 5 2,307
SMH Feb 20 2010 24.00 0.15 -0.09 -37.50 0.17 0.14 0.14 0.16 22 5,779
SMH Feb 20 2010 25.00 0.35 -0.16 -31.37 0.43 0.33 0.39 0.41 310 15,972
SMH Feb 20 2010 26.00 0.89 -0.10 -10.10 1.01 0.79 0.94 0.98 191 14,020
SMH Feb 20 2010 27.00 1.77 -0.03 -1.67 1.78 1.67 1.77 1.82 16 10,368
SMH Feb 20 2010 28.00 2.50 -0.25 -9.09 2.72 2.50 2.73 2.78 37 20,886
SMH Feb 20 2010 29.00 3.65 -0.30 -7.59 3.65 3.63 3.65 3.80 4 2,271
SMH Feb 20 2010 30.00 4.80 0.10 2.13 4.80 4.80 4.65 4.80 5 1,689
SMH Feb 20 2010 31.00 6.15 0.90 17.14 6.15 6.15 5.65 5.85 33 1,137
SMH Feb 20 2010 32.00 6.70 1.50 28.85 6.70 6.70 6.45 6.85 26 1,345
SMH Feb 20 2010 33.00 6.15 0.65 11.82 6.15 6.05 7.35 7.80 185 357
SMH Feb 20 2010 35.00 9.25 1.10 13.50 9.25 9.25 9.35 9.80 46 555
Return to Top