DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
FEBRUARY 1, 2010
Pricing Data on the Major Indices for 2/1/10
Daily % Day % of 52-Wk 52-Wk Close 1 Yr
Index Daily High Daily Low Daily Range Daily Open Daily Close Prev. Close Chng. Chng. High 52-Wk High 52-Wk Low Range Ago % Yr. Change
DJIA 10,190.89 10,068.91 121.98 10,068.99 10,185.53 10,067.30 118.23 1.17% 94.93% 10,729.89 6,469.95 4,259.94 8,000.86 27.31%
S&P500 1,089.38 1,073.89 15.49 1,073.89 1,089.19 1,073.87 15.32 1.43% 94.68% 1,150.45 666.79 483.66 825.88 31.88%
NASDAQ 2,171.20 2,152.26 18.94 2,155.81 2,171.20 2,147.35 23.85 1.11% 93.33% 2,326.28 1,265.52 1,060.76 1,476.42 47.06%
Indicators on the Major Indices 2/1/10
% Diff. from % Diff. from 200D - % Diff. from 12D - EMA % Diff. from 26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
Index 12D - EMA Close 26D - EMA Close EMA Close 10D - RSI 60D - RSI Yr. Ago 1 Yr. Close Yr. Ago 1 Yr. Close Yr. Ago Yr. Close Yr. Ago Yr. Ago
DJIA 10,276.21 -0.88% 10,365.95 -1.74% 9,758.99 4.37% 38.9 45.6 8,216.35 -2.62% 8,357.27 -4.26% 10,133.91 -21.05% 39.4 43.2
S&P500 1,100.62 -1.04% 1,109.95 -1.87% 1,045.68 4.16% 39.9 46.0 847.51 -2.55% 860.43 -4.02% 1,082.07 -23.68% 41.8 44.1
NASDAQ 2,211.07 -1.80% 2,231.79 -2.72% 2,059.92 5.40% 36.9 45.1 1,508.87 -2.15% 1,524.50 -3.15% 1,927.14 -23.39% 44.2 45.4
Volume on the Major Indices 2/1/10
% Diff. Yr. Ago 200D - EMA
Volume 12D - EMA % Diff. from 26D - EMA % Diff. 200D - EMA from Volume 12D - EMA % Diff. from 26D - EMA % Diff. from Yr. Ago % Diff. from 1
Index (000s) (000s) Close (000s) from Close (000s) Close (000s) Yr. Ago (000s) 1 Yr. Close Yr. Ago (000s) 1 Yr. Close (000s) Yr. Close
DJIA 198,429 235,197 -15.63% 222,860 -11.0% 235,695 -15.8% 303,156 320,077 -5.29% 308,585 -1.76% 285,382 6.23%
S&P500 N/A 37,156 N/A 38,118 N/A 41,395 N/A 44,767 45,204 -0.97% 43,203 3.62% 41,970 6.67%
NASDAQ 2,177,094 N/A N/A N/A N/A N/A N/A 811,951 769,235 5.55% 750,080 8.25% 854,033 -4.93%
Top Common Stock Gainers for 2/1/10 Top Common Stock Losers for 2/1/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
CPE Callon Petroleum Company $60.3M 20.5% 1,496 382 NYSE CNU Continucare Corporation $241.6M -16.1% 2,657 436 AMEX
PAL North American Palladium Ltd. 515.9M 18.8% 6,004 1,962 AMEX SMTB Smithtown Bancorp 68.0M -15.0% 863 178 NasdaqNM
VCI Valassis Communications, Inc. 1.184B 17.4% 4,823 695 NYSE PBIB Porter Bancorp, Inc. 109.7M -10.6% 23 9 NGM
FC Franklin Covey Co. 103.7M 17.2% 95 45 NYSE MGS MetroGAS S.A. (ADR) 106.4M -10.5% 8 13 NYSE
SCBT SCBT Financial Corporation 444.7M 16.5% 272 34 NasdaqNM ARTG Art Technology Group, Inc. 510.4M -10.3% 11,681 1,102 NGM
XRA Exeter Resource Corp. 469.1M 15.9% 628 529 AMEX HRAY Hurray! Holding Co., Ltd. (ADR 0 -9.1% 70 23 NGM
MFN Minefinders Corp. Ltd. (USA) 688.6M 14.3% 672 543 AMEX XING Qiao Xing Universal Telephone, 140.4M -9.0% 1,180 706 NasdaqNM
HCKT Hackett Group, Inc., The 101.1M 14.2% 270 132 NGM WHRT WorldHeart Corporation (USA) 81.3M -8.9% 16 3 NCM
WEDC White Electronic Designs Corpo 132.6M 14.2% 364 107 NGM DRJ Dreams, Inc. 62.7M -8.8% 33 66 AMEX
BRID Bridgford Foods Corporation 105.2M 13.9% 7 3 NGM TBV Tiens Biotech Group (USA), Inc 167.6M -8.2% 134 58 AMEX
ATAI ATA Inc.(ADR) 75.2M 13.3% 16 26 NGM NIV NIVS IntelliMedia Technology G 135.9M -8.0% 132 159 AMEX
LEAP Leap Wireless International, I 1.155B 13.1% 9,982 3,639 NasdaqNM GCI Gannett Co., Inc. 3.548B -7.0% 22,628 6,891 NYSE
UEC Uranium Energy Corp. 193.7M 13.0% 623 482 AMEX GIW Wilber Corporation, The 67.4M -6.8% 19 7 AMEX
SHE Shengkai Innovations, Inc. 152.1M 12.6% 61 32 AMEX IHC Independence Holding Company 117.1M -6.6% 20 13 NYSE
HL Hecla Mining Company 1.223B 12.5% 19,280 15,073 NYSE NLS Nautilus, Inc. 72.2M -6.4% 40 106 NYSE
Unusual Volume for 2/1/10 Most Active Common Stock for 2/1/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
VCI Valassis Communications, Inc. 1.184B 17.4% 4,823 695 NYSE C Citigroup Inc. $95.134B 0.6% 235,777 517,336 NYSE
GNTX Gentex Corporation 2.731B 3.3% 3,346 1,029 NasdaqNM BAC Bank of America Corporation 133.4B 1.6% 159,503 212,313 NYSE
ASH Ashland Inc. 3.372B 7.0% 2,493 1,121 NYSE F Ford Motor Company 36.775B 2.6% 82,748 100,315 NYSE
TECD Tech Data Corporation 2.112B 1.9% 1,276 630 NasdaqNM BSX Boston Scientific Corporation 12.718B -2.4% 68,347 17,122 NYSE
PEGA Pegasystems Inc. 1.293B 6.0% 330 225 NasdaqNM MOT Motorola, Inc. 14.628B 2.9% 68,657 41,414 NYSE
DLLR Dollar Financial Corp. 498.6M -6.1% 977 201 NasdaqNM GE General Electric Company 173.2B 1.1% 56,940 74,357 NYSE
BRKB Berkshire Hathaway Hld. B 0 -1.3% 13,131 324,951 NYSE WFC Wells Fargo & Company 149.8B 1.8% 45,240 49,148 NYSE
IDXX IDEXX Laboratories, Inc. 2.925B -4.9% 1,848 282 NasdaqNM AA Alcoa Inc. 13.018B 5.0% 40,076 35,509 NYSE
PFE Pfizer Inc. 151.6B 0.7% 39,456 48,015 NYSE
HOMB Home BancShares, Inc. 592.2M -6.2% 1,189 112 NasdaqNM
NCIT NCI, INC. 388.5M -3.3% 1,024 80 NasdaqNM XOM Exxon Mobil Corporation 314.2B 2.7% 37,703 26,414 NYSE
MSFT Microsoft Corporation 252.3B 0.8% 85,931 54,557 NasdaqNM
Market Statistics for 2/1/10 QCOM QUALCOMM, Inc. 66.837B 1.5% 54,763 18,843 NasdaqNM
New 52- New 52- Volume CSCO Cisco Systems, Inc. 130.8B 1.2% 54,386 41,679 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) INTC Intel Corporation 108.3B 1.1% 50,338 60,997 NasdaqNM
NYSE 2,997 (76%) 838 (21%) 101 (3%) 3,936 81 37 4,829 BRCD Brocade Communications Systems 2.925B -3.4% 41,519 19,668 NasdaqNM
Nasdaq 1,722 (61%) 988 (35%) 108 (4%) 2,818 33 24 2,242
Amex 511 (69%) 196 (27%) 31 (4%) 738 10 9 1,001
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
FEBRUARY 1, 2010 PAGE 2
High Volume Options for 2/1/10 Unusual Volume Options for 2/1/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
SPY Spdr S&P 500 Etf 10-Feb 108 Put 1.52 0.08 75,653 SPY Spdr S&P 500 Etf 10-Jun 112 Put 7.59 (4.76) 20,466
QQQQ Powershares Excha 10-Feb 44 Call 0.47 - 62,013 EEM Ishares Msci E.M. 10-Feb 38 Put 0.57 0.35 18,715
IWM Ishare Rus 2000 I 10-Feb 60 Put 0.95 (0.48) 44,119 XOM Exxon Mobil Cp 10-Feb 70 Call 0.15 (14.55) 6,762
MSFT Microsoft Corpora 10-Jul 30 Call 1.15 - 31,312 QQQQ Powershares Excha 10-Feb 46 Put 2.86 (4.44) 38,333
BAC Bk Of America Cp 10-Feb 16 Call 0.23 - 27,968 TBT Proshares Trust 10-Jun 55 Call 0.99 (0.28) 9,336
AMZN Amazon.Com Inc. 10-Feb 125 Call 1.86 1.84 24,821 DVN Devon Energy Cp ( 10-Apr 60 Put 1.15 (0.85) 4,022
HUM Humana Inc 10-Feb 50 Call 1.33 0.05 22,711 GLD Spdr Gold Shares 10-Jun 118 Call 3.00 (1.05) 4,016
XLF Financial Sel Spd 10-Mar 14 Put 0.44 - 22,682 GE Gen Electric Co 12-Jan 20 Call 1.32 1.04 5,433
AAPL Apple Inc. 10-Feb 190 Put 3.98 - 21,145 PEP Pepsico Inc 10-Apr 62.5 Call 1.25 (8.55) 18,991
AET Aetna Inc. New 10-Apr 30 Put 2.21 - 20,058 CTRP Ctrip.Com Interna 11-Jan 22.5 Put 2.00 (12.00) 3,322
PEP Pepsico Inc 10-Apr 62.5 Call 1.23 (8.47) 18,991 XLY Consumer Dis Ss S 10-Mar 29 Put 0.90 (0.20) 2,000
EEM Ishares Msci E.M. 10-Feb 38 Put 0.55 0.35 18,715 AA Alcoa Inc 10-Mar 12 Put 0.37 (4.03) 3,472
WY Weyerhaeuser Co 10-Feb 43 Call 0.58 0.38 17,941 JPM Jp Morgan Chase C 10-Feb 40 Put 1.37 (6.78) 3,142
CSCO Cisco Systems In 10-Apr 26 Call 0.18 (1.38) 16,752 FXI Ishares Tr Ftse I 10-May 40 Call 2.54 2.06 7,403
XOM Exxon Mobil Cp 11-Jan 75 Call 2.44 2.38 16,569 GS Goldman Sachs Grp 10-Jul 200 Call 1.58 0.96 2,292
Top and Worst Industries for 2/1/10 Daily Treasury Yield Curve Rates
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Top Yahoo % Worst Yahoo % 1/4/2010 0.05 0.08 0.18 0.45 1.09 1.66 2.65 3.36 3.85 4.60 4.65
1/5/2010 0.03 0.07 0.17 0.41 1.01 1.57 2.56 3.28 3.77 4.54 4.59
Industries Change Industries Change 1/6/2010 0.03 0.06 0.15 0.40 1.01 1.60 2.60 3.33 3.85 4.63 4.70
Silver 8.16% Catalog&Mail Ordr -2.74% 1/7/2010 0.02 0.05 0.16 0.40 1.03 1.62 2.62 3.33 3.85 4.62 4.69
1/8/2010 0.02 0.05 0.15 0.37 0.96 1.56 2.57 3.31 3.83 4.61 4.70
Copper 6.47% Pub-Newspapers -2.17% 1/11/2010 0.01 0.04 0.13 0.35 0.95 1.55 2.58 3.32 3.85 4.64 4.74
Resorts&Casinos 6.44% Manuf Housing -1.77% 1/12/2010 0.02 0.05 0.14 0.34 0.92 1.50 2.49 3.22 3.74 4.52 4.62
1/13/2010 0.02 0.06 0.15 0.37 0.97 1.54 2.55 3.28 3.80 4.60 4.71
Gold 5.29% Music&Video Store -1.64% 1/14/2010 0.02 0.05 0.14 0.34 0.94 1.49 2.51 3.23 3.76 4.52 4.63
Steel & Iron 5.09% ElectricUtilities -1.46% 1/15/2010 0.03 0.06 0.15 0.33 0.89 1.44 2.44 3.17 3.70 4.48 4.58
1/19/2010 0.03 0.06 0.14 0.33 0.93 1.48 2.48 3.20 3.73 4.49 4.60
Aluminum 4.99% Prop&Casualty Ins -1.18% 1/20/2010 0.03 0.05 0.14 0.31 0.92 1.46 2.45 3.16 3.68 4.43 4.54
Major Airlines 4.70% InternetServProv -1.02% 1/21/2010 0.02 0.06 0.14 0.31 0.87 1.41 2.38 3.09 3.62 4.38 4.50
1/22/2010 0.02 0.06 0.14 0.30 0.84 1.39 2.37 3.09 3.62 4.38 4.50
Metals&Minerals 4.45% Diagnostic Subst -0.75% 1/25/2010 0.02 0.06 0.14 0.30 0.86 1.40 2.39 3.12 3.66 4.42 4.55
Semicndtr-MemChip 4.13% Med Practitioners -0.69% 1/26/2010 0.02 0.07 0.14 0.32 0.87 1.40 2.38 3.11 3.65 4.43 4.56
1/27/2010 0.01 0.08 0.16 0.33 0.90 1.46 2.43 3.14 3.66 4.42 4.55
Nonmet Min Mining 4.05% Toy&Hobby Stores -0.42% 1/28/2010 0.01 0.08 0.15 0.31 0.87 1.44 2.41 3.15 3.68 4.44 4.57
Chemicals-Major 3.91% Savings & Loans -0.26% 1/29/2010 0.02 0.08 0.15 0.30 0.82 1.38 2.34 3.08 3.63 4.38 4.51
Indep Oil&Gas 3.86% Education&Train -0.20% Daily Treasury Yield Curve Rates
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Semicndtr-Special 3.71% Drugs-Generic -0.19% 2/1/2010 0.05 0.10 0.17 0.33 0.86 1.41 2.38 3.12 3.68 4.43 4.56
Computer Systems 3.58% Multi&GraphSoft -0.13%
Oil&Gas Ref&Mkt 3.37% Southwest Banks -0.10%
DAILY MARKET SHEET
© 2010 Chain Bridge Investing