DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
FEBRUARY 2, 2010
Pricing Data on the Major Indices for 2/2/10
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 10,314.84 10,173.59 141.25 10,186.13 10,296.85 10,185.50 111.35 1.09% 95.96% 10,729.89 6,469.95 4,259.94 7,936.83 29.74%
S&P500 1,104.73 1,087.96 16.77 1,090.05 1,103.32 1,089.19 14.13 1.30% 95.90% 1,150.45 666.79 483.66 825.44 33.66%
NASDAQ 2,193.66 2,161.47 32.19 2,171.66 2,190.06 2,171.20 18.86 0.87% 94.14% 2,326.28 1,265.52 1,060.76 1,494.43 46.55%
Indicators on the Major Indices 2/2/10
% 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 10,293.87 0.03% 10,368.47 -0.69% 9,765.44 5.44% 46.0 48.8 8,173.35 -2.89% 8,326.12 -4.68% 10,112.05 -21.51% 37.9 42.6
S&P500 1,102.87 0.04% 1,110.43 -0.64% 1,046.39 5.44% 46.9 49.2 844.12 -2.21% 857.83 -3.78% 1,079.51 -23.54% 41.7 44.1
NASDAQ 2,210.29 -0.92% 2,230.00 -1.79% 2,061.40 6.24% 41.4 47.1 1,506.65 -0.81% 1,522.27 -1.83% 1,922.83 -22.28% 46.7 46.4
Volume on the Major Indices 2/2/10
% 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 237,140 240,535 -1.41% 226,573 4.66% 236,091 0.44% 293,885 316,048 -7.01% 307,497 -4.43% 285,467 2.95%
S&P500 N/A 36,832 N/A 38,136 N/A 41,391 N/A 42,528 44,792 -5.06% 43,153 -1.45% 41,975 1.32%
NASDAQ 2,468,477 N/A N/A N/A N/A N/A N/A 763,512 768,355 -0.63% 751,075 1.66% 853,133 -10.50%
Top Common Stock Gainers for 2/2/10 Top Common Stock Losers for 2/2/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
CITP COMSYS IT Partners, Inc. $367.3M 31.4% 15,516 291 NGM FBP First BanCorp. $189.7M -13.5% 3,322 1,398 NYSE
FSII FSI International, Inc. 98.1M 21.1% 1,641 501 NGM DST DST Systems, Inc. 1.961B -12.9% 4,016 393 NYSE
NOA North American Energy Partners 304.9M 19.7% 1,432 129 NYSE AMSC American Superconductor Corpor 1.579B -10.2% 4,244 1,025 NasdaqNM
MHO M/I Homes, Inc. 223.3M 18.1% 451 165 NYSE SIMO Silicon Motion Technology Corp 80.0M -10.0% 2,186 237 NasdaqNM
CGEN Compugen Ltd. (USA) 133.2M 18.1% 2,068 1,361 NCM SNTS Santarus, Inc. 256.1M -9.5% 858 684 NGM
XJT ExpressJet Holdings, Inc. 68.5M 17.7% 177 227 NYSE DCAI Dialysis Corporation of Americ 60.6M -8.3% 45 8 NGM
ANN AnnTaylor Stores Corp. 925.7M 17.6% 10,683 2,220 NYSE RRST RRSat Global Communications Ne 183.6M -8.2% 395 26 NasdaqNM
RTEC Rudolph Technologies, Inc. 246.6M 17.6% 3,043 197 NasdaqNM WHRT WorldHeart Corporation (USA) 75.2M -7.5% 5 3 NCM
NKBP China Nuokang Bio-Pharmaceutic 99.5M 15.8% 55 127 NGM NCIT NCI, INC. 361.0M -7.1% 176 82 NasdaqNM
CAP CAI International Inc 156.4M 15.2% 72 39 NYSE HAFC Hanmi Financial Corp 93.8M -7.1% 984 933 NasdaqNM
ZLC Zale Corporation 77.5M 14.7% 1,456 1,359 NYSE HRAY Hurray! Holding Co., Ltd. (ADR 0 -6.9% 97 25 NGM
SHE Shengkai Innovations, Inc. 174.0M 14.4% 74 32 AMEX EDN EDENOR S.A. (ADR) 6.414B -6.5% 49 30 NYSE
STE Steris Corporation 1.734B 13.2% 3,792 838 NYSE FC Franklin Covey Co. 97.4M -6.0% 60 45 NYSE
EK Eastman Kodak Company 1.840B 12.8% 22,902 7,016 NYSE LCI Lannett Company, Inc. 133.1M -5.9% 25 31 AMEX
FMCN Focus Media Holding Limited (A 1.973B 12.8% 6,090 2,650 NasdaqNM LTS Ladenburg Thalmann Financial S 162.9M -5.8% 748 225 AMEX
Unusual Volume for 2/2/10 Most Active Common Stock for 2/2/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
PRGO Perrigo Company 4.194B 3.9% 3,039 808 NasdaqNM C Citigroup Inc. $97.128B 2.1% 334,239 510,873 NYSE
TPX Tempur-Pedic International Inc 2.052B 6.9% 2,868 1,088 NYSE BAC Bank of America Corporation 134.9B 1.2% 171,586 209,463 NYSE
CBT Cabot Corporation 1.884B 3.4% 1,237 529 NYSE F Ford Motor Company 37.668B 2.4% 119,785 100,908 NYSE
PEGA Pegasystems Inc. 1.357B 5.0% 392 225 NasdaqNM GE General Electric Company 179.6B 3.7% 115,770 73,029 NYSE
CLW Clearwater Paper Corp 598.0M 10.9% 221 105 NYSE S Sprint Nextel Corporation 10.559B 9.9% 86,766 56,592 NYSE
ICUI ICU Medical, Incorporated 482.8M -5.2% 769 126 NasdaqNM PFE Pfizer Inc. 155.3B 2.4% 67,643 47,446 NYSE
DST DST Systems, Inc. 1.961B -12.9% 4,016 393 NYSE MOT Motorola, Inc. 15.137B 3.5% 63,724 40,771 NYSE
AVAV AeroVironment, Inc. 648.6M -4.9% 2,773 256 NasdaqNM Q Qwest Communications Internati 7.649B 5.0% 52,289 25,371 NYSE
AA Alcoa Inc. 13.320B 2.3% 50,577 35,749 NYSE
OKS Oneok Partners LP 5.823B -3.8% 3,262 183 NYSE
SXL Sunoco Logistics Partners L.P. 2.124B -3.5% 2,017 97 NYSE WFC Wells Fargo & Company 149.1B -0.5% 50,314 49,148 NYSE
INTC Intel Corporation 109.9B 1.5% 63,332 60,997 NasdaqNM
Market Statistics for 2/2/10 MSFT Microsoft Corporation 252.7B 0.2% 54,414 54,587 NasdaqNM
New 52- New 52- Volume CSCO Cisco Systems, Inc. 132.4B 1.3% 54,109 41,593 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) QCOM QUALCOMM, Inc. 65.980B -1.3% 45,670 18,843 NasdaqNM
NYSE 2,964 (75%) 884 (22%) 103 (3%) 3,951 107 37 1,213 NWSA News Corporation 33.431B 1.8% 36,698 16,797 NasdaqNM
Nasdaq 1,506 (54%) 1,167 (42%) 125 (4%) 2,798 50 20 2,521
Amex 523 (70%) 177 (24%) 45 (6%) 745 13 9 1,078
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
FEBRUARY 2, 2010 PAGE 2
High Volume Options for 2/2/10 Unusual Volume Options for 2/2/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
PFE Pfizer Inc 10-Feb 17 Call 2.22 0.44 458,233 PFE Pfizer Inc 11-Jan 10 Call 9.35 0.40 100,611
AZN Astrazeneca Plc A 10-Feb 45 Call 1.88 0.10 130,372 KFT Kraft Foods Inc 10-Jun 27 Put 0.99 (0.26) 44,479
SPY Spdr S&P 500 Etf 10-Feb 110 Call 1.87 0.44 86,709 NYB New York Cmmty Bn 10-Feb 14 Call 1.40 0.20 26,800
BA Boeing Co 10-Feb 55 Call 6.95 0.20 83,800 WMB Williams Cos 10-May 20 Call 2.85 0.30 14,408
QQQQ Powershares Excha 10-Feb 43 Put 0.55 (0.19) 59,812 BA Boeing Co 10-Feb 55 Call 7.00 0.20 83,800
XLF Financial Sel Spd 10-Mar 13 Put 0.18 - 51,614 MSFT Microsoft Corpora 11-Jan 20 Put 0.64 (0.04) 42,122
RGNC Regency Energy Pa 10-Feb 17.5 Call 4.70 (0.50) 48,801 XLF Financial Sel Spd 11-Jan 16 Call 0.88 0.01 20,067
GE Gen Electric Co 10-Feb 17 Call 0.29 0.18 46,732 XLI Industrial Spdr 10-Jun 29 Call 1.12 0.19 5,000
KFT Kraft Foods Inc 10-Jun 27 Put 0.98 (0.26) 44,479 HOLX Hologic Inc. 10-Jun 15 Call 2.50 0.80 3,674
INTC Intel Corporation 10-Feb 18 Call 1.92 0.30 44,011 JPM Jp Morgan Chase C 11-Jan 30 Put 1.92 (0.32) 20,496
MSFT Microsoft Corpora 11-Jan 35 Call 0.61 (0.06) 42,401 GLD Spdr Gold Shares 11-Jan 135 Call 4.50 0.20 3,390
LINE Linn Energy Llc 10-Feb 25 Call 2.43 0.75 31,684 RCL Royal Caribbean C 10-Jun 20 Put 0.75 (0.10) 8,008
CVS Cvs Caremark Cp 10-Aug 36 Call 1.59 0.10 30,781 SPY Spdr S&P 500 Etf 10-Jun 103 Put 3.45 (0.42) 10,518
BAC Bk Of America Cp 10-Feb 15 Put 0.24 (0.07) 29,331 XRT Spdr Retail Etf 10-Feb 36 Call 0.67 0.31 2,352
IWM Ishare Rus 2000 I 10-Feb 60 Call 2.03 0.30 27,569 CMCSA Comcast Corporati 10-Mar 16 Call 0.91 0.21 20,354
Top and Worst Industries for 2/2/10 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
Residential Con 6.24% Office Supplies -1.64% 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
Indus Equip&Comp 6.10% Chemicals-Major -1.06% 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
Appliances 5.26% Info&DeliveryServ -0.87% 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
Textile Industria 4.27% Trucking -0.87% 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
REIT-Hotel/Motel 3.60% Pacific Banks -0.73% 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
Indep Oil&Gas 3.54% Midwest Banks -0.73% 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
Farm Products 3.53% Food Wholesale -0.68% 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
LumberWoodProd 3.32% Southwest Banks -0.55% 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
House&Accessories 3.31% Southeast Banks -0.54% 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
AdvertisingAgency 3.22% Catalog&Mail Ordr -0.41% 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
Hospitals 3.16% Savings & Loans -0.39% 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
Daily Treasury Yield Curve Rates
Div Comm Services 3.12% Cement -0.37%
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Major Airlines 3.11% Semi-IntCircuits -0.37% 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
Recreational Gds 3.10% Silver -0.29% 2/2/2010 0.04 0.10 0.17 0.33 0.86 1.41 2.37 3.11 3.67 4.42 4.55
Photo Equip&Supp 2.95% Long-TermCareFac -0.22%
DAILY MARKET SHEET
© 2010 Chain Bridge Investing