DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
APRIL 20, 2010
Pricing Data on the Major Indices for 4/20/10
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 11,146.08 11,081.47 64.61 11,093.11 11,117.06 11,092.05 25.01 0.23% 99.66% 11,154.55 7,791.95 3,362.60 7,841.73 41.77%
S&P500 1,208.58 1,199.04 9.54 1,199.04 1,207.17 1,197.52 9.65 0.81% 99.44% 1,213.92 826.83 387.09 832.39 45.02%
NASDAQ 2,501.25 2,480.70 20.55 2,492.72 2,500.31 2,480.11 20.2 0.81% 99.30% 2,517.82 1,598.93 918.89 1,608.21 55.47%
Indicators on the Major Indices 4/20/10
% Diff. from % Diff. from 200D - % Diff. from 12D - EMA % Diff. from 26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
Index12D - 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 11,038.99 0.71% 10,917.88 1.82% 10,140.65 9.63% 67.5 64.7 7,937.68 -1.21% 7,790.84 0.65% 9,071.09 -13.55% 50.9 51.0
S&P500 1,196.99 0.85% 1,182.17 2.12% 1,090.18 10.73% 67.1 65.2 840.93 -1.02% 821.72 1.30% 962.94 -13.56% 52.1 51.9
NASDAQ 2,472.33 1.13% 2,431.72 2.82% 2,182.35 14.57% 71.4 68.3 1,616.27 -0.50% 1,569.06 2.49% 1,750.64 -8.14% 54.4 54.3
Volume on the Major Indices 4/20/10
% 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 175,170 201,581 -13.10% 196,695 -10.94% 220,979 -20.73% 453,661 421,975 7.51% 419,591 8.12% 342,999 32.26%
S&P500 N/A 38,158 N/A 38,049 N/A 40,076 N/A 66,567 57,554 15.66% 56,912 16.96% 48,218 38.05%
NASDAQ 2,157,105 N/A N/A N/A N/A N/A N/A 913,430 737,930 23.78% 739,816 23.47% 820,958 11.26%
Top Common Stock Gainers for 4/20/10 Top Common Stock Losers for 4/20/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
CPY CPI Corp. $145.8M 38.1% 459 47 NYSE ACUR Acura Pharmaceuticals, Inc. $272.4M -21.1% 2,253 103 NCM
ARRY Array BioPharma Inc. 203.3M 33.1% 17,693 600 NGM BDSI BioDelivery Sciences Internati 76.9M -13.8% 2,158 124 NCM
UNIS Unilife Corporation 415.7M 26.0% 4,576 293 NGM MTG MGIC Investment Corp. 1.389B -11.6% 32,270 5,702 NYSE
AERG Applied Energetics, Inc. 125.6M 23.7% 3,848 466 NCM CYCC Cyclacel Pharmaceuticals Inc. 87.1M -10.9% 6,042 3,505 NGM
CUR Neuralstem, Inc. 119.9M 22.8% 3,359 195 AMEX ATAX America First Tax Exempt Inves 91.4M -10.5% 496 55 NGM
PCBC Pacific Capital Bancorp 164.6M 21.0% 3,241 2,055 NasdaqNM ALGT Allegiant Travel Company 1.012B -9.5% 1,706 336 NasdaqNM
SCL Stepan Company 720.8M 17.4% 305 64 NYSE NIV NIVS IntelliMedia Technology G 133.8M -9.4% 4,986 470 AMEX
XRM Xerium Technologies, Inc. 62.1M 15.9% 809 222 NYSE JEF Jefferies Group, Inc. 4.293B -9.2% 5,915 1,622 NYSE
TTPA Trintech Group PLC (ADR) 95.1M 15.0% 32 20 NGM LAB LaBranche & Co., Inc. 233.2M -9.2% 743 483 NYSE
CAGC China Agritech Inc. 346.1M 14.1% 2,473 1,547 NGM MIPI Molecular Insight Pharmaceutic 60.4M -8.4% 697 687 NGM
GBNK Guaranty Bancorp 93.9M 13.0% 163 86 NasdaqNM GMCR Green Mountain Coffee Roasters 3.676B -7.3% 5,528 1,218 NasdaqNM
SRZ Sunrise Senior Living, Inc. 285.5M 12.8% 1,350 988 NYSE PMI PMI Group, Inc., The 516.3M -7.1% 15,157 7,265 NYSE
IDI SearchMedia Holdings Limited 161.6M 12.8% 85 79 AMEX AKS AK Steel Holding Corporation 2.126B -7.1% 31,357 10,081 NYSE
NEXS Nexxus Lighting, Inc. 83.6M 12.6% 186 53 NCM AOS A. O. Smith Corporation 1.578B -6.9% 810 242 NYSE
JRN Journal Communications, Inc. 331.8M 11.7% 1,579 188 NYSE PNFP Pinnacle Financial Partners 557.5M -6.7% 1,205 276 NasdaqNM
Market Statistics for 4/20/10 Most Active Common Stock for 4/20/10
New 52- New 52- Volume Market % Volume Avg. Vol
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions) Ticker Name Cap Change (000s) (000s) Exchange
NYSE 3,082 (78%) 735 (19%) 117 (3%) 3,934 353 16 1,580 C Citigroup Inc. $141.5B 1.8% 1,027,385 572,390 NYSE
Nasdaq 2,060 (73%) 653 (23%) 110 (4%) 2,823 193 13 2,115 BAC Bank of America Corporation 186.7B 1.2% 200,545 206,503 NYSE
Amex 384 (65%) 178 (30%) 29 (5%) 591 28 8 182 F Ford Motor Company 46.853B 2.3% 75,631 114,378 NYSE
GE General Electric Company 202.7B 0.3% 57,666 82,439 NYSE
JPM JPMorgan Chase & Co. 182.2B 1.1% 39,314 43,932 NYSE
PFE Pfizer Inc. 135.3B -0.2% 56,520 63,092 NYSE
S Sprint Nextel Corporation 12.416B -0.5% 60,991 56,698 NYSE
WFC Wells Fargo & Company 174.5B 2.0% 46,816 44,069 NYSE
GS Goldman Sachs Group, Inc. 84.190B -2.1% 42,197 14,863 NYSE
AA Alcoa Inc. 14.036B 0.2% 23,741 39,177 NYSE
INTC Intel Corporation 133.4B 0.5% 65,991 63,781 NasdaqNM
MSFT Microsoft Corporation 275.0B 1.0% 52,206 58,086 NasdaqNM
CSCO Cisco Systems, Inc. 155.6B 0.4% 47,170 51,284 NasdaqNM
PALM Palm, Inc. 828.6M -0.2% 21,593 27,859 NasdaqNM
HBAN Huntington Bancshares Incorpor 4.177B 6.2% 37,735 25,127 NasdaqNM
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
APRIL 20, 2010 PAGE 2
High Volume Options for 4/20/10 Unusual Volume Options for 4/20/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
SPY Standard & Poor'S 10-May 117 Put 0.83 (0.37) 115,461 OIH Merrill Lynch & C 10-May 125 Put 2.03 (17.97) 10,015
BAC Bank Of America C 10-May 19 Call 0.48 0.39 51,195 IYR Ishares Trust (Ba 11-Jan 30 Put 0.54 (0.06) 6,743
IWM Ishares Trust (Ba 10-May 69 Put 0.67 (0.28) 51,096 SPY Standard & Poor'S 10-Jul 121 Put 4.01 (0.63) 10,733
XLF Select Sector Spd 10-Jun 16 Put 0.42 (0.12) 48,186 IYT Ishares Trust Ish 10-May 80 Put 0.95 (0.05) 27,867
QQQQ Powershares Excha 10-May 49 Put 0.59 (0.17) 45,816 VALE Vale S.A. Americ 10-Jun 31 Put 1.23 (1.92) 6,368
PFE Pfizer Inc. Comm 11-Jan 20 Call 0.33 (0.01) 37,606 DBA Powershares Db Mu 10-Oct 27 Call 0.50 0.05 9,527
F Ford Motor Compan 10-May 14 Call 0.59 0.11 34,855 FDX Fedex Corporation 10-Oct 105 Call 2.14 (0.19) 10,031
MSFT Microsoft Corpora 10-May 32 Call 0.56 - 32,027 XLE Select Sector Spd 11-Jan 55 Put 3.30 (0.45) 2,558
GS Goldman Sachs Gro 10-May 145 Put 2.10 0.14 29,371 GR Goodrich Corporat 10-May 70 Call 2.60 0.10 2,130
IYT Ishares Trust Ish 10-May 80 Put 0.93 0.03 27,867 ALL Allstate Corporat 10-Oct 37 Call 1.70 0.60 13,395
AAPL Apple Inc. 10-May 260 Call 3.38 (0.70) 26,079 IYF Ishares Trust (Ba 10-May 53 Put 0.30 (0.20) 2,033
MAS Masco Corporation 10-Oct 15 Put 0.85 (0.10) 25,050 GDX Market Vectors Go 11-Jan 55 Call 2.87 (0.09) 4,063
YHOO Yahoo! Inc. 10-May 19 Call 0.48 (0.08) 24,064 QID Proshares Ultrash 10-Jul 20 Call 0.33 (0.05) 10,045
RSX Market Vectors Ru 10-May 25 Put 0.05 0.03 22,501 CIEN Ciena Corporation 11-Jan 17.5 Put 2.35 (6.05) 4,819
EEM Ishares Trust (Ba 10-May 40 Put 0.34 (0.15) 21,450 ESI Itt Educational S 10-May 100 Put 1.55 (0.05) 2,302
Daily Treasury Yield Curve Rates
Top and Worst Industries for 4/20/10
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 % 3/1/2010 0.09 0.13 0.19 0.32 0.80 1.34 2.28 3.04 3.61 4.41 4.56
3/2/2010 0.09 0.14 0.19 0.32 0.80 1.33 2.27 3.04 3.62 4.42 4.57
Industries Change Industries Change 3/3/2010 0.09 0.14 0.19 0.33 0.82 1.34 2.27 3.04 3.63 4.43 4.58
Rec Vehicles 5.82% Invstmt Brok-Reg' -2.66% 3/4/2010 0.09 0.14 0.19 0.35 0.86 1.38 2.28 3.03 3.61 4.40 4.56
3/5/2010 0.11 0.15 0.20 0.38 0.91 1.43 2.35 3.10 3.69 4.49 4.64
AdvertisingAgency 5.48% Trucks & Other -1.62% 3/8/2010 0.11 0.16 0.21 0.39 0.90 1.43 2.36 3.13 3.72 4.52 4.68
Resorts&Casinos 4.90% Div Computer Sys -1.07% 3/9/2010 0.12 0.16 0.21 0.37 0.89 1.43 2.34 3.11 3.71 4.53 4.68
3/10/2010 0.12 0.15 0.21 0.39 0.92 1.45 2.39 3.14 3.73 4.53 4.69
Oil&Gas Equip&Ser 4.17% Trucking -1.00% 3/11/2010 0.12 0.16 0.22 0.40 0.97 1.50 2.43 3.16 3.73 4.51 4.66
Hospitals 4.06% Bev-Soft Drinks -0.97% 3/12/2010 0.10 0.15 0.24 0.41 0.97 1.50 2.42 3.15 3.71 4.47 4.62
3/15/2010 0.12 0.17 0.24 0.40 0.96 1.49 2.42 3.15 3.71 4.48 4.63
MarketingServices 3.93% Northeast Banks -0.81% 3/16/2010 0.14 0.16 0.24 0.41 0.93 1.47 2.37 3.10 3.66 4.43 4.59
Broadcast-Radio 3.41% PersonalComputers -0.79% 3/17/2010 0.13 0.15 0.23 0.41 0.95 1.47 2.38 3.10 3.65 4.41 4.56
3/18/2010 0.14 0.16 0.26 0.41 0.98 1.52 2.44 3.14 3.68 4.43 4.59
Pub-Newspapers 3.21% Copper -0.70% 3/19/2010 0.13 0.16 0.25 0.42 1.02 1.56 2.48 3.16 3.70 4.41 4.58
Small Tools&Acc 3.02% Food-Major Div -0.69% 3/22/2010 0.13 0.15 0.24 0.41 1.01 1.54 2.43 3.12 3.67 4.41 4.57
3/23/2010 0.11 0.14 0.23 0.40 1.02 1.55 2.44 3.13 3.69 4.43 4.60
HeavyConstruction 2.94% Sporting Goods -0.53% 3/24/2010 0.12 0.14 0.23 0.44 1.08 1.67 2.62 3.28 3.84 4.56 4.72
Southeast Banks 2.90% Biotechnology -0.40% 3/25/2010 0.12 0.14 0.25 0.44 1.10 1.69 2.65 3.37 3.91 4.63 4.77
3/26/2010 0.11 0.14 0.25 0.43 1.04 1.64 2.59 3.31 3.86 4.60 4.75
Nonmet Min Mining 2.88% Health Care Plans -0.38% 3/29/2010 0.11 0.15 0.24 0.42 1.04 1.65 2.60 3.32 3.88 4.61 4.76
Shipping 2.77% Grocery Stores -0.35% 3/30/2010 0.13 0.16 0.24 0.44 1.06 1.65 2.60 3.32 3.88 4.59 4.75
3/31/2010 0.15 0.16 0.24 0.41 1.02 1.60 2.55 3.28 3.84 4.55 4.72
Long-TermCareFac 2.66% Air Delivery -0.31%
Daily Treasury Yield Curve Rates
MovieProd-Theater 2.63% Chemicals-Major -0.25% Date 1 mo 3 mo 6 mo 1 yr 2 yr 3 yr 5 yr 7 yr 10 yr 20 yr 30 yr
4/1/2010 0.16 0.16 0.24 0.42 1.05 1.63 2.59 3.32 3.89 4.58 4.74
4/2/2010 0.15 0.16 0.26 0.46 1.11 1.70 2.67 3.40 3.96 4.65 4.81
4/5/2010 0.16 0.18 0.27 0.48 1.18 1.77 2.75 3.46 4.01 4.69 4.85
4/6/2010 0.17 0.17 0.26 0.49 1.14 1.74 2.71 3.42 3.98 4.68 4.84
4/7/2010 0.16 0.17 0.25 0.47 1.06 1.66 2.62 3.33 3.89 4.58 4.74
4/8/2010 0.16 0.17 0.24 0.46 1.09 1.68 2.64 3.36 3.91 4.60 4.75
4/9/2010 0.16 0.16 0.25 0.46 1.08 1.68 2.65 3.34 3.90 4.58 4.74
4/12/2010 0.15 0.16 0.24 0.46 1.07 1.65 2.60 3.29 3.87 4.54 4.70
4/13/2010 0.15 0.16 0.24 0.45 1.07 1.65 2.58 3.27 3.84 4.52 4.68
4/14/2010 0.15 0.16 0.24 0.45 1.07 1.65 2.61 3.31 3.88 4.57 4.72
4/15/2010 0.16 0.16 0.23 0.43 1.04 1.62 2.57 3.28 3.86 4.56 4.72
4/16/2010 0.15 0.16 0.24 0.41 0.98 1.56 2.49 3.20 3.79 4.50 4.67
4/19/2010 0.15 0.16 0.23 0.43 1.01 1.59 2.54 3.25 3.83 4.54 4.70
4/20/2010 0.14 0.16 0.24 0.42 1.05 1.62 2.56 3.25 3.82 4.51 4.67
DAILY MARKET SHEET
© 2010 Chain Bridge Investing