DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
APRIL 27, 2010
Pricing Data on the Major Indices for 4/27/10
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 11,218.86 10,973.17 245.69 11,203.67 10,991.99 11,204.28 -212.29 -1.89% 97.64% 11,258.01 7,938.98 3,319.03 8,076.29 36.10%
S&P500 1,211.38 1,181.62 29.76 1,209.92 1,183.71 1,217.28 -33.57 -2.76% 97.04% 1,219.80 847.12 372.68 866.23 36.65%
NASDAQ 2,525.70 2,466.53 59.17 2,529.85 2,471.47 2,530.15 -58.68 -2.32% 97.48% 2,535.28 1,661.40 873.88 1,694.29 45.87%
Indicators on the Major Indices 4/27/10
% 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 11,081.08 -0.80% 10,974.41 0.16% 10,179.65 7.98% 49.5 56.9 7,958.87 1.48% 7,839.97 3.01% 9,028.03 -10.54% 57.9 54.0
S&P500 1,200.14 -1.37% 1,188.05 -0.37% 1,094.68 8.13% 45.8 54.7 847.40 2.22% 830.15 4.35% 958.63 -9.64% 60.0 55.6
NASDAQ 2,489.85 -0.74% 2,452.55 0.77% 2,195.27 12.58% 53.1 60.2 1,638.81 3.39% 1,593.33 6.34% 1,747.06 -3.02% 64.5 58.9
Volume on the Major Indices 4/27/10
% 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 263,396 212,777 23.79% 203,793 29.25% 221,053 19.16% 402,723 403,023 -0.07% 410,201 -1.82% 344,650 16.85%
S&P500 N/A 39,347 N/A 39,783 N/A 40,380 N/A 59,819 59,042 1.32% 57,952 3.22% 48,720 22.78%
NASDAQ 747,656 N/A N/A N/A N/A N/A N/A 826,521 772,742 6.96% 757,917 9.05% 820,418 0.74%
Top Common Stock Gainers for 4/27/10 Most Active Common Stock for 4/27/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
CIIC China Infrastructure Investmen $173.6M 21.9% 2,915 83 NCM C Citigroup Inc. $124.2B -5.9% 1,337,335 591,618 NYSE
PCBC Pacific Capital Bancorp 192.6M 18.7% 8,650 2,270 NasdaqNM F Ford Motor Company 45.707B -6.2% 292,465 113,618 NYSE
MSPD Mindspeed Technologies, Inc. 309.3M 17.9% 2,549 423 NGM BAC Bank of America Corporation 175.3B -3.2% 259,297 194,685 NYSE
DSW DSW Inc. 1.415B 16.3% 2,759 345 NYSE PMI PMI Group, Inc., The 464.2M -13.2% 128,346 7,938 NYSE
CRUS Cirrus Logic, Inc. 790.9M 16.3% 7,492 900 NasdaqNM GE General Electric Company 199.5B -3.1% 109,620 80,108 NYSE
WWIN Winner Medical Group, Inc 141.6M 13.0% 379 36 NGM PFE Pfizer Inc. 132.8B -2.1% 91,533 63,926 NYSE
CPEX CPEX Pharmaceuticals, Inc. 61.2M 12.6% 148 13 NCM INTC Intel Corporation 129.1B -2.0% 78,927 62,716 NasdaqNM
ZN Zion Oil & Gas, Inc. 126.2M 12.2% 654 106 NGM S Sprint Nextel Corporation 12.177B -3.3% 75,679 57,654 NYSE
BBX BankAtlantic Bancorp, Inc. 142.8M 11.5% 6,227 1,585 NYSE MSFT Microsoft Corporation 270.3B -0.9% 68,731 58,678 NasdaqNM
TELK Telik, Inc. 61.4M 10.6% 433 290 NCM JPM JPMorgan Chase & Co. 168.4B -3.4% 66,283 41,458 NYSE
HXL Hexcel Corporation 1.543B 8.7% 4,526 856 NYSE ODP Office Depot, Inc. 1.930B -21.1% 62,966 5,891 NYSE
RVI Retail Ventures, Inc. 551.6M 6.9% 827 195 NYSE BSX Boston Scientific Corporation 10.731B 0.6% 62,896 37,174 NYSE
WU Western Union Company, The 12.973B 6.1% 32,836 9,112 NYSE CSCO Cisco Systems, Inc. 154.6B -2.0% 57,168 50,394 NasdaqNM
HIL Hill International Inc. 257.8M 5.6% 1,409 145 NYSE HBAN Huntington Bancshares Incorpor 4.783B -2.7% 35,501 26,506 NasdaqNM
AVY Avery Dennison Corporation 4.358B 5.3% 5,654 1,635 NYSE QCOM QUALCOMM, Inc. 62.203B -0.5% 35,398 31,318 NasdaqNM
Market Statistics for 4/27/10
New 52- New 52- Volume
Exchange Advancing Declining Unchanged Total Wk High Wk Low (millions)
NYSE 688 (17%) 3,179 (80%) 97 (2%) 3,964 236 30 4,065
Nasdaq 532 (19%) 2,217 (78%) 99 (3%) 2,848 171 21 2,771
Amex 163 (27%) 412 (68%) 33 (5%) 608 18 8 250
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
APRIL 27, 2010 PAGE 2
High Volume Options for 4/27/10 Unusual Volume Options for 4/27/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
XLF Select Sector Spd 10-May 16 Put 0.53 0.24 177,494 CPNO Copano Energy L. 10-May 22.5 Call 3.20 (0.90) 127,000
CPNO Copano Energy L. 10-May 22.5 Call 3.08 (0.88) 127,000 KMP Kinder Morgan Ene 10-Jun 62.5 Call 6.80 0.30 68,400
PG Procter & Gamble 10-Jul 55 Call 8.15 (0.78) 120,002 XRT Spdr Series Trust 10-Jun 41 Put 0.78 0.34 57,542
EPD Enterprise Produc 10-Jun 30 Call 6.05 (0.60) 100,003 EEM Ishares Trust (Ba 10-Dec 42 Call 3.80 (0.55) 26,817
LFC China Life Insura 11-Jan 45 Call 23.25 (2.30) 97,000 EFA Ishares Trust Ish 10-Jun 55 Put 2.36 1.16 19,267
SPY Standard & Poor'S 10-May 120 Call 1.59 (1.13) 78,800 WFT Weatherford Inter 10-Nov 22.5 Call 0.82 0.03 10,034
F Ford Motor Compan 10-May 14 Call 0.35 (0.57) 72,313 STJ St. Jude Medical 10-Jul 45 Call 0.70 0.15 5,032
KMP Kinder Morgan Ene 10-Jun 62.5 Call 5.95 (0.35) 68,400 XLI Select Sector Spd 10-Jun 32 Put 0.98 0.42 5,142
XRT Spdr Series Trust 10-Jun 41 Put 0.77 0.34 57,542 SMH Merrill Lynch & C 10-May 31 Put 1.91 0.66 21,711
EEM Ishares Trust (Ba 10-Jun 40 Put 1.22 0.58 47,513 NWSA News Corporation 10-Jun 17 Call 0.30 (0.15) 5,234
CAG Conagra Foods In 10-Jun 20 Call 4.45 (0.35) 46,100 CSCO Cisco Systems In 10-Jun 25 Put 0.37 (2.23) 4,600
BAC Bank Of America C 10-May 18 Put 0.94 0.38 42,945 AU Anglogold Ashanti 10-Jul 45 Call 1.05 0.10 6,628
QQQQ Powershares Excha 10-May 49 Call 1.16 (0.61) 41,587 MTL Mechel Oao Mechel 10-Jun 22.5 Put 0.95 0.20 4,014
MGM Mgm Mirage Common 10-Sep 15 Put 2.32 0.50 40,292 NYX Nyse Euronext Com 10-Dec 37 Call 1.87 1.29 2,361
IWM Ishares Trust (Ba 10-May 73 Put 2.17 0.71 40,192 ZMH Zimmer Holdings 10-May 60 Call 1.90 (0.10) 2,516
Daily Treasury Yield Curve Rates
Top and Worst Industries for 4/27/10
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
Personal Services 1.68% Cement -5.99% 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
Gold 0.73% LumberWoodProd -5.87% 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
Hospitals 0.44% Music&Video Store -5.62% 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
Silver 0.39% Major Airlines -5.60% 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
Research Services 0.28% Toy&Hobby Stores -5.54% 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
Med Practitioners -0.08% Steel & Iron -5.38% 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
MedicalEquipWhole -0.42% Basic Mtrl Whole -5.35% 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
ClosedEndFundDebt -0.45% Aluminum -5.21% 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
InternetServProv -0.45% Drug Products -5.06% 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
Diagnostic Subst -0.46% Surety&Title Ins -4.96% 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
Medical Labs&Res -0.64% REIT-Diversified -4.73% 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
Discount Variety -0.65% Appliances -4.68% 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
Med Instmnts&Supp -0.69% Foreign Money Bks -4.67% 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
Health Care Plans -0.73% Life Insurance -4.53%
Daily Treasury Yield Curve Rates
Sci&Tech Instmnts -0.75% Metals&Minerals -4.51% 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
4/21/2010 0.14 0.15 0.23 0.44 1.03 1.60 2.52 3.20 3.77 4.45 4.61
4/22/2010 0.15 0.16 0.24 0.45 1.07 1.64 2.57 3.26 3.80 4.48 4.65
4/23/2010 0.14 0.16 0.26 0.46 1.10 1.68 2.61 3.30 3.84 4.51 4.67
4/26/2010 0.14 0.16 0.25 0.47 1.09 1.67 2.60 3.28 3.83 4.50 4.67
4/27/2010 0.14 0.16 0.24 0.42 1.03 1.55 2.46 3.14 3.71 4.40 4.56
DAILY MARKET SHEET
© 2010 Chain Bridge Investing