DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
FEBRUARY 3, 2010
Pricing Data on the Major Indices for 2/3/10
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 10,307.20 10,231.93 75.27 10,291.73 10,270.55 10,296.85 -26.3 -0.26% 95.72% 10,729.89 6,469.95 4,259.94 8,078.36 27.14%
S&P500 1,102.72 1,093.97 8.75 1,100.67 1,097.28 1,103.32 -6.04 -0.55% 95.38% 1,150.45 666.79 483.66 838.51 30.86%
NASDAQ 2,194.53 2,176.75 17.78 2,181.01 2,190.91 2,190.06 0.85 0.04% 94.18% 2,326.28 1,265.52 1,060.76 1,516.30 44.49%
Indicators on the Major Indices 2/3/10
% 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 10,286.85 -0.16% 10,359.40 -0.86% 9,770.21 5.12% 44.7 48.1 8,158.73 -0.99% 8,307.77 -2.76% 10,091.81 -19.95% 43.3 44.5
S&P500 1,101.22 -0.36% 1,109.04 -1.06% 1,046.84 4.82% 44.5 48.0 843.25 -0.56% 856.40 -2.09% 1,077.11 -22.15% 45.6 45.5
NASDAQ 2,207.42 -0.75% 2,227.16 -1.63% 2,062.70 6.22% 41.6 47.2 1,508.14 0.54% 1,521.83 -0.36% 1,918.79 -20.98% 49.6 47.6
Volume on the Major Indices 2/3/10
% 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 198,939 229,163 -13.19% 221,906 -10.35% 235,345 -15.47% 313,087 315,592 -0.79% 307,911 1.68% 285,742 9.57%
S&P500 N/A 36,150 N/A 37,937 N/A 41,357 N/A 45,210 44,857 0.79% 43,305 4.40% 42,007 7.62%
NASDAQ 2,285,026 N/A N/A N/A N/A N/A N/A 778,320 769,888 1.10% 753,093 3.35% 852,388 -8.69%
Top Common Stock Gainers for 2/3/10 Top Common Stock Losers for 2/3/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
HDIX Home Diagnostics, Inc. $193.8M 89.3% 14,853 262 NasdaqNM XIDE Exide Technologies $459.6M -23.2% 11,156 790 NGM
APKT Acme Packet, Inc. 791.6M 27.4% 9,550 644 NasdaqNM DDSS Labopharm Inc. 126.9M -15.3% 25,678 1,149 NGM
AUXL Auxilium Pharmaceuticals, Inc. 1.554B 17.4% 7,310 579 NasdaqNM CACC Credit Acceptance Corp. 1.409B -11.3% 174 52 NasdaqNM
TDSC 3D Systems Corporation 276.6M 16.4% 281 44 NGM ADS Alliance Data Systems Corporat 2.859B -11.0% 6,909 920 NYSE
MWA Mueller Water Products, Inc. 823.3M 14.3% 4,691 1,809 NYSE ALVR Alvarion Ltd. (USA) 237.0M -10.8% 1,974 302 NGM
NETL NetLogic Microsystems, Inc. 1.358B 14.2% 3,471 478 NasdaqNM VOCS Vocus, Inc. 281.8M -10.3% 573 140 NGM
HHS Harte-Hanks, Inc. 794.0M 13.7% 644 240 NYSE SNV Synovus Financial Corp. 1.187B -10.2% 24,042 19,067 NYSE
DYP Duoyuan Printing, Inc. 279.7M 13.4% 213 238 NYSE KFED K-Fed Bancorp 105.8M -9.8% 36 6 NGM
CGX Consolidated Graphics, Inc. 438.2M 12.2% 322 87 NYSE ITG Investment Technology Group 821.8M -9.7% 1,937 509 NYSE
SOMX Somaxon Pharmaceuticals, Inc. 61.0M 12.2% 5,578 2,799 NCM MOSY MoSys Inc. 121.7M -9.5% 268 104 NGM
SGI Silicon Graphics International 283.3M 12.1% 1,501 330 NasdaqNM SHBI Shore Bancshares, Inc. 101.4M -9.1% 78 22 NasdaqNM
CELM China Electric Motor 70.8M 11.8% 375 477 NGM WU Western Union Company, The 11.883B -8.9% 50,848 5,636 NYSE
SPU SkyPeople Fruit Juice, Inc. 113.1M 11.5% 177 151 AMEX RL Polo Ralph Lauren Corporation 7.777B -8.4% 7,882 1,221 NYSE
WWON Westwood One, Inc. 111.5M 10.5% 1 3 NGM CPE Callon Petroleum Company 58.9M -8.2% 1,045 421 NYSE
ZSTN ZST Digital Networks Inc 105.4M 10.2% 323 227 NGM LCI Lannett Company, Inc. 122.3M -8.2% 69 32 AMEX
Unusual Volume for 2/3/10 Most Active Common Stock for 2/3/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
THO Thor Industries, Inc. 1.915B 6.3% 1,307 428 NYSE C Citigroup Inc. $95.989B -1.2% 272,006 504,222 NYSE
BLK BlackRock, Inc. 41.642B 2.2% 603 289 NYSE BAC Bank of America Corporation 134.3B -0.5% 130,862 206,652 NYSE
BIDU Baidu, Inc.(ADR) 15.602B 5.5% 3,062 1,802 NasdaqNM PFE Pfizer Inc. 150.3B -2.3% 114,003 47,768 NYSE
CSGS CSG Systems International, Inc 720.4M 3.7% 435 251 NasdaqNM F Ford Motor Company 38.495B 2.2% 90,125 99,028 NYSE
CVLT CommVault Systems, Inc. 942.9M 2.5% 541 345 NasdaqNM MOT Motorola, Inc. 15.463B 2.1% 75,530 41,136 NYSE
RL Polo Ralph Lauren Corporation 7.777B -8.4% 7,882 1,221 NYSE PNC PNC Financial Services 24.814B -1.7% 74,686 5,335 NYSE
ADS Alliance Data Systems Corporat 2.859B -11.0% 6,909 920 NYSE GE General Electric Company 177.7B -1.0% 70,778 73,710 NYSE
PSSI PSS World Medical, Inc. 1.118B -6.8% 6,020 693 NasdaqNM WU Western Union Company, The 11.883B -8.9% 50,848 5,636 NYSE
WFC Wells Fargo & Company 145.7B -2.1% 44,603 49,168 NYSE
PNC PNC Financial Services 24.814B -1.7% 74,686 5,335 NYSE
TM Toyota Motor Corporation (ADR) 115.2B -6.0% 18,583 918 NYSE S Sprint Nextel Corporation 10.357B -1.9% 42,517 56,053 NYSE
CSCO Cisco Systems, Inc. 132.7B 0.2% 80,035 41,793 NasdaqNM
Market Statistics for 2/3/10 MSFT Microsoft Corporation 254.2B 0.6% 61,398 54,581 NasdaqNM
New 52- New 52- Volume NWSA News Corporation 35.816B 7.1% 46,679 17,113 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) INTC Intel Corporation 108.7B -0.4% 45,582 60,749 NasdaqNM
NYSE 1,411 (36%) 2,367 (61%) 120 (3%) 3,898 127 31 4,919 HBAN Huntington Bancshares Incorpor 3.368B -4.5% 41,303 22,475 NasdaqNM
Nasdaq 1,093 (39%) 1,543 (55%) 158 (6%) 2,794 45 26 2,348
Amex 233 (32%) 457 (62%) 42 (6%) 732 14 8 900
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
FEBRUARY 3, 2010 PAGE 2
High Volume Options for 2/3/10 Unusual Volume Options for 2/3/10
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 1.01 (0.03) 70,073 MCD Mcdonalds Cp 11-Jan 55 Call 10.85 1.05 5,254
EEM Ishares Msci E.M. 10-Mar 41 Call 0.90 (0.04) 61,560 DHI D R Horton Inc 10-Aug 13 Put 1.70 - 11,781
PFE Pfizer Inc 10-Feb 19 Call 0.21 (0.25) 60,130 KCI Kinetic Concepts 10-Feb 40 Put 0.95 0.45 11,118
BAC Bk Of America Cp 11-Jan 15 Put 2.03 (0.02) 53,761 XLE Energy Select Spd 10-Jun 61 Call 1.76 (0.09) 3,006
CMCSA Comcast Corporati 10-Jul 17 Call 0.80 (0.24) 48,619 GLD Spdr Gold Shares 11-Jan 140 Call 3.75 - 3,657
CSCO Cisco Systems In 10-Feb 24 Call 0.29 0.03 46,138 TBT Proshares Trust 10-Jun 55 Call 1.08 0.17 5,462
GLD Spdr Gold Shares 10-Mar 105 Put 1.56 0.03 43,209 YHOO Yahoo! Inc. 11-Jan 12.5 Put 0.76 (0.07) 10,043
ORCL Oracle Corporatio 10-Jun 24 Call 1.37 (0.06) 39,980 VRSN Verisign Inc. 10-Jun 25 Call 1.15 (0.15) 2,342
IWM Ishare Rus 2000 I 10-Feb 56 Put 0.14 (0.03) 35,632 GRMN Garmin Ltd. 10-Mar 34 Call 1.70 (0.20) 1,998
QQQQ Powershares Excha 10-Feb 43 Put 0.39 (0.16) 30,138 ESRX Express Scripts 11-Jan 85 Call 11.10 (0.30) 3,050
GE Gen Electric Co 10-Mar 16 Put 0.43 0.06 28,307 ADBE Adobe Systems Inc 10-Mar 33 Put 1.40 (0.05) 3,036
XLF Financial Sel Spd 10-Feb 14 Put 0.17 0.01 27,960 ETP Energy Transfer P 10-Mar 40 Call 6.30 - 6,003
KFT Kraft Foods Inc 10-Jun 27 Put 1.00 0.02 27,475 EEM Ishares Msci E.M. 11-Jan 30 Put 1.66 0.04 15,000
QCOM Qualcomm Incorpor 10-Mar 43 Call 0.42 0.02 26,342 PG Procter Gamble 11-Jan 55 Put 2.59 0.04 2,320
AAPL Apple Inc. 10-Feb 200 Call 4.58 1.20 25,439 CHRW C.H. Robinson Wor 10-Aug 60 Call 1.45 (1.40) 4,060
Top and Worst Industries for 2/3/10 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
Indep Oil&Gas 4.33% Drug Stores -4.07% 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
Entertain-Diverse 2.07% Broadcast-Radio -3.81% 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
InternetInfoProv 2.01% Personal Services -3.62% 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
Agricultural Chem 1.59% Paper Products -3.13% 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
Multi&GraphSoft 1.58% Major Airlines -3.02% 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
PersonalComputers 1.51% Apparel Clothing -2.92% 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
Mach Tools&Acc 1.50% Wholesale Other -2.67% 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
Drug Products 1.43% Copper -2.63% 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
Auto Parts 1.31% Resorts&Casinos -2.23% 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
Med Practitioners 1.28% GamingActivities -2.22% 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
Air Services 1.24% Consumer Services -2.20% 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
Wireless Comm 1.11% REIT-Residential -2.13%
Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
Education&Train 1.07% Metals&Minerals -2.12% 2/1/10 0.05 0.10 0.17 0.33 0.86 1.41 2.38 3.12 3.68 4.43 4.56
Security&Protect 1.07% Invstmt Brok-Nat' -2.03% 2/2/10 0.04 0.10 0.17 0.33 0.86 1.41 2.37 3.11 3.67 4.42 4.55
2/3/10 0.05 0.10 0.17 0.35 0.88 1.44 2.40 3.16 3.73 4.49 4.62
Computer Periph 1.04% Health Info Serv -2.00%
DAILY MARKET SHEET
© 2010 Chain Bridge Investing