DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
FEBRUARY 4, 2010
Pricing Data on the Major Indices for 2/4/10
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 10,273.12 9,998.03 275.09 10,273.12 10,002.18 10,270.55 -268.37 -2.61% 93.22% 10,729.89 6,469.95 4,259.94 7,956.66 25.71%
S&P500 1,097.25 1,062.78 34.47 1,097.25 1,063.11 1,097.28 -34.17 -3.11% 92.41% 1,150.45 666.79 483.66 832.23 27.74%
NASDAQ 2,178.25 2,125.43 52.82 2,176.39 2,125.43 2,190.91 -65.48 -2.99% 91.37% 2,326.28 1,265.52 1,060.76 1,515.05 40.29%
Indicators on the Major Indices 2/4/10
% 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 10,208.13 -2.02% 10,314.54 -3.03% 9,769.87 2.38% 33.8 41.8 8,127.65 -2.10% 8,281.76 -3.93% 10,070.57 -20.99% 40.0 43.2
S&P500 1,090.91 -2.55% 1,103.29 -3.64% 1,046.66 1.57% 33.8 41.6 841.56 -1.11% 854.61 -2.62% 1,074.68 -22.56% 44.1 44.9
NASDAQ 2,186.28 -2.78% 2,215.13 -4.05% 2,062.68 3.04% 32.2 41.5 1,509.20 0.39% 1,521.33 -0.41% 1,914.77 -20.88% 49.5 47.5
Volume on the Major Indices 2/4/10
% 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 304,246 254,423 19.58% 235,228 29.34% 237,068 28.34% 345,516 320,196 7.91% 310,696 11.21% 286,337 20.67%
S&P500 N/A 37,271 N/A 38,648 N/A 41,451 N/A 48,620 45,436 7.01% 43,699 11.26% 42,073 15.56%
NASDAQ 2,772,138 N/A N/A N/A N/A N/A N/A 818,408 777,352 5.28% 757,932 7.98% 852,050 -3.95%
Top Common Stock Gainers for 2/4/10 Top Common Stock Losers for 2/4/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
HDNG Hardinge Inc. $93.1M 47.5% 1,034 34 NasdaqNM LAD Lithia Motors, Inc. $154.8M -23.4% 2,046 422 NYSE
AFFX Affymetrix, Inc. 518.7M 28.8% 15,388 1,661 NasdaqNM DBTK Double-Take Software, Inc. 178.8M -21.0% 4,221 201 NasdaqNM
OFI Overhill Farms, Inc. 88.0M 26.9% 573 74 AMEX RTI RTI International Metals, Inc. 640.8M -18.6% 2,750 666 NYSE
NDN 99 Cents Only Stores 1.052B 14.2% 3,601 620 NYSE MSTR MicroStrategy Incorporated 941.6M -18.2% 1,147 130 NasdaqNM
UHAL AMERCO 785.1M 12.4% 93 26 NasdaqNM SPR Spirit AeroSystems Holdings, I 2.598B -17.7% 7,311 718 NYSE
KNM KONAMI CORPORATION (ADR) 2.433B 9.4% 4 3 NYSE GY GenCorp Inc. 280.2M -17.6% 2,503 1,100 NYSE
JOEZ Joe's Jeans Inc. 113.7M 9.3% 3,759 367 NCM AMAG AMAG Pharmaceuticals, Inc. 653.1M -15.8% 8,574 630 NGM
PCYC Pharmacyclics, Inc. 227.8M 9.1% 794 232 NCM FBN Furniture Brands International 217.2M -15.4% 777 280 NYSE
NVMI Nova Measuring Instruments Ltd 93.2M 9.1% 945 273 NGM WFR MEMC Electronic Materials, Inc 2.593B -14.9% 18,717 5,399 NYSE
UIS Unisys Corporation 1.437B 8.7% 2,122 615 NYSE TRGL Toreador Resources Corporation 220.8M -14.4% 856 479 NGM
OPNT OPNET Technologies, Inc. 270.2M 8.3% 261 58 NasdaqNM AVNW Aviat Networks, Inc. 367.6M -14.2% 1,423 445 NGM
MMS MAXIMUS, Inc. 912.8M 7.4% 213 84 NYSE MTSN Mattson Technology, Inc. 158.3M -13.9% 733 321 NasdaqNM
TBI TrueBlue, Inc. 679.0M 5.2% 873 248 NYSE IVN Ivanhoe Mines Ltd. (USA) 5.422B -13.7% 4,568 1,822 NYSE
IVC Invacare Corporation 833.8M 4.4% 415 177 NYSE LACO Lakes Entertainment, Inc. 61.9M -13.6% 140 81 NGM
RBC REGAL-BELOIT CORPORATION 1.901B 4.0% 859 371 NYSE RNOW RightNow Technologies 454.3M -13.5% 1,467 174 NGM
Unusual Volume for 2/4/10 Most Active Common Stock for 2/4/10
Market % Price Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
MEND Micrus Endovascular Corporatio 292.1M 5.6% 672 91 NGM C Citigroup Inc. $90.577B -5.6% 450,299 503,312 NYSE
UIS Unisys Corporation 1.437B 8.7% 2,122 615 NYSE BAC Bank of America Corporation 127.6B -5.0% 252,559 207,662 NYSE
AAWW Atlas Air Worldwide Holdings, 805.5M 1.5% 810 396 NasdaqNM F Ford Motor Company 36.577B -5.0% 129,792 98,012 NYSE
AMAG AMAG Pharmaceuticals, Inc. 653.1M -15.8% 8,574 630 NGM GE General Electric Company 170.9B -3.8% 110,099 73,748 NYSE
TM Toyota Motor Corporation (ADR) 112.6B -2.3% 11,087 1,088 NYSE PFE Pfizer Inc. 145.5B -3.2% 94,262 49,264 NYSE
MA MasterCard Incorporated 28.819B -10.3% 10,840 1,532 NYSE MOT Motorola, Inc. 14.608B -5.5% 71,677 41,213 NYSE
SPH Suburban Propane Partners, L.P 1.584B -6.5% 754 116 NYSE WFC Wells Fargo & Company 140.1B -3.8% 68,235 49,475 NYSE
PENN Penn National Gaming, Inc 1.880B -12.2% 5,347 811 NasdaqNM KFT Kraft Foods Inc. 41.899B -0.3% 58,782 15,057 NYSE
JPM JPMorgan Chase & Co. 151.3B -4.8% 57,212 39,774 NYSE
MA MasterCard Incorporated 28.819B -10.3% 10,840 1,532 NYSE
MSTR MicroStrategy Incorporated 941.6M -18.2% 1,147 130 NasdaqNM S Sprint Nextel Corporation 9.811B -5.3% 47,750 56,140 NYSE
CSCO Cisco Systems, Inc. 133.2B 0.4% 126,099 42,182 NasdaqNM
Market Statistics for 2/4/10 INTC Intel Corporation 105.0B -3.4% 90,931 60,749 NasdaqNM
New 52- New 52- Volume MSFT Microsoft Corporation 244.2B -2.8% 77,850 54,568 NasdaqNM
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) AMAT Applied Materials, Inc. 15.827B -3.9% 40,737 21,490 NasdaqNM
NYSE 450 (11%) 3,436 (87%) 64 (2%) 3,950 78 64 2,642 QCOM QUALCOMM, Inc. 64.148B -3.7% 39,884 19,957 NasdaqNM
Nasdaq 378 (14%) 2,330 (83%) 87 (3%) 2,795 18 53 2,839
Amex 108 (15%) 601 (81%) 31 (4%) 740 4 11 1,575
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
FEBRUARY 4, 2010 PAGE 2
High Volume Options for 2/4/10 Unusual Volume Options for 2/4/10
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 2.74 1.73 102,460 CMCSA Comcast Corporati 10-Jul 14 Put 0.83 0.16 36,650
XLF Financial Sel Spd 10-Mar 14 Put 0.73 0.32 75,202 XRT Spdr Retail Etf 10-Jun 39 Call 0.54 (0.18) 30,953
BAC Bk Of America Cp 10-Feb 15 Call 0.38 (0.40) 68,020 NRG Nrg Energy Inc 11-Jan 25 Call 1.90 (0.50) 22,010
QQQQ Powershares Excha 10-Feb 42 Put 0.55 0.35 67,601 WHR Whirlpool Cp 10-Mar 65 Put 0.65 0.30 15,132
IWM Ishare Rus 2000 I 10-Feb 59 Put 1.19 0.75 60,534 CVX Chevron Corp 10-Jun 60 Put 1.35 0.41 10,291
EEM Ishares Msci E.M. 10-Feb 38 Put 1.21 0.81 59,472 EEM Ishares Msci E.M. 10-Mar 34 Put 0.67 0.33 9,970
WFC Wells Fargo & Co 10-Mar 20 Put 0.18 0.07 50,115 BNI Burlingtn N Sante 10-Feb 90 Call 9.90 - 7,500
FXI Ishares Tr Ftse I 10-Mar 37 Put 1.53 0.76 45,717 MSFT Microsoft Corpora 10-Jul 25 Put 1.07 0.30 31,162
CMCSA Comcast Corporati 10-Jul 14 Put 0.82 0.17 36,650 EFA Ishares Msci Eafe 10-Apr 52 Put 2.82 1.14 8,854
MSFT Microsoft Corpora 10-Jul 25 Put 1.06 0.31 31,162 MA Mastercard Inc 10-Feb 230 Call 3.60 (16.50) 3,000
XRT Spdr Retail Etf 10-Jun 39 Call 0.53 (0.18) 30,953 DBC Db Commodity Idx 10-Apr 26 Call 0.15 (0.10) 3,163
AAPL Apple Inc. 10-Feb 200 Call 2.17 (2.41) 29,687 X United States Ste 10-Jul 60 Call 1.69 (0.34) 17,157
KFT Kraft Foods Inc 10-Jun 25 Put 0.56 0.08 27,564 GLD Spdr Gold Shares 10-Sep 120 Call 4.00 (0.90) 6,094
FCX Freeport Mcmoran 10-Feb 65 Put 2.39 1.36 26,000 XLI Industrial Spdr 10-Jun 28 Call 1.27 (0.32) 2,833
GLD Spdr Gold Shares 11-Jan 150 Call 2.34 (0.36) 25,638 TK Teekay Corp 10-Mar 25 Put 3.30 0.90 2,996
Top and Worst Industries for 2/4/10 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
Ntwrk&CommDevices -0.01% Silver -7.69% 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
Build Mtrl Whole -0.22% Major Airlines -7.57% 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
Telecom-Foreign -0.42% Foreign Reg'l Bks -7.41% 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
Insurance Brokers -0.85% Resorts&Casinos -6.61% 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
Food-Major Div -0.93% LongDistCarriers -6.42% 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
Confectioners -1.19% Metals&Minerals -6.10% 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
Real Estate Dev -1.32% Oil&Gas Ref&Mkt -6.08% 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
ClosedEndFundDebt -1.33% Steel & Iron -6.06% 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
Broadcast-Radio -1.46% Indep Oil&Gas -5.50% 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
Auto Parts Stores -1.49% Gold -5.48% 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
Drug-Manuf-Other -1.50% Wholesale Other -5.28% 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
Savings & Loans -1.59% Copper -5.26% 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
Info&DeliveryServ -1.62% Office Supplies -5.14% 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
Multi&GraphSoft -1.63% AdvertisingAgency -5.13% 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
Manuf Housing -1.67% REIT-Hotel/Motel -5.11% 2/4/10 0.04 0.09 0.16 0.32 0.80 1.34 2.29 3.06 3.62 4.39 4.53
DAILY MARKET SHEET
© 2010 Chain Bridge Investing