DAILY MARKET SHEET
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
MAY 4, 2010
Pricing Data on the Major Indices for 5/4/10
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 11,149.48 10,869.25 280.23 11,149.48 10,926.77 11,151.83 -225.06 -2.02% 97.06% 11,258.01 8,087.19 3,170.82 8,426.74 29.67%
S&P500 1,197.50 1,168.12 29.38 1,197.50 1,173.60 1,202.26 -28.66 -2.38% 96.21% 1,219.80 869.32 350.48 907.24 29.36%
NASDAQ 2,465.55 2,411.28 54.27 2,465.55 2,424.25 2,498.74 -74.49 -2.98% 95.62% 2,535.28 1,664.19 871.09 1,763.56 37.46%
Indicators on the Major Indices 5/4/10
% Diff. from % Diff. from 200D - % Diff. from 12D - EMA % Diff. from 26D - EMA % Diff. from 200D - EMA % Diff. from 1 10D - RSI 60D - RSI
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 11,042.70 -1.05% 10,994.97 -0.62% 10,229.57 6.82% 45.3 52.2 8,117.04 3.82% 7,969.12 5.74% 8,978.33 -6.14% 67.8 58.7
S&P500 1,191.52 -1.50% 1,188.00 -1.21% 1,100.17 6.67% 43.1 50.4 867.06 4.63% 847.11 7.10% 953.72 -4.87% 68.9 59.9
NASDAQ 2,470.06 -1.85% 2,456.15 -1.30% 2,210.97 9.65% 42.8 51.6 1,689.40 4.39% 1,638.14 7.66% 1,744.98 1.06% 71.0 62.3
Volume on the Major Indices 5/4/10
% 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 242,097 221,374 9.36% 211,789 14.31% 221,273 9.41% 354,488 339,503 4.41% 369,600 -4.09% 341,979 3.66%
S&P500 N/A 40,881 N/A 42,138 N/A 40,926 N/A 56,038 52,909 5.91% 54,621 2.60% 48,715 15.03%
NASDAQ 780,120 N/A N/A N/A N/A N/A N/A 767,627 754,422 1.75% 751,430 2.16% 815,583 -5.88%
Top Common Stock Gainers for 5/4/10 Top Common Stock Losers for 5/4/10
Market % Volume Avg. Vol Market % Volume Avg. Vol
Ticker Name Cap Change (000s) (000s) Exchange Ticker Name Cap Change (000s) (000s) Exchange
AKRX Akorn, Inc. $248.7M 29.1% 3,681 374 NGM LF LeapFrog Enterprises, Inc. $366.4M -19.7% 3,269 668 NYSE
NTRI NutriSystem Inc. 699.9M 22.3% 8,686 1,442 NasdaqNM ACTU Actuate Corporation 213.5M -18.9% 2,336 249 NasdaqNM
OSTK Overstock.com, Inc. 548.3M 21.0% 1,767 298 NGM ALVR Alvarion Ltd. (USA) 190.2M -17.7% 3,536 360 NGM
VVUS VIVUS, Inc. 948.7M 13.9% 17,491 2,819 NGM WLK Westlake Chemical Corporation 1.593B -17.0% 1,075 240 NYSE
CAB Cabela's Incorporated 1.430B 12.3% 4,151 712 NYSE CKEC Carmike Cinemas, Inc. 182.1M -17.0% 1,020 149 NGM
BIOD Biodel Inc 132.3M 10.6% 1,221 159 NGM TNL Technitrol, Inc. 195.1M -15.7% 1,724 345 NYSE
EXBD Corporate Executive Board Comp 1.089B 9.8% 1,302 260 NasdaqNM BZH Beazer Homes USA, Inc. 361.6M -15.6% 15,728 3,425 NYSE
CRXX CombinatoRx, Incorporated 164.1M 9.5% 12,405 2,798 NGM INDM United America Indemnity, Ltd. 511.9M -15.4% 315 109 NasdaqNM
ANN AnnTaylor Stores Corp. 1.455B 9.3% 7,007 1,998 NYSE MERC Mercer International Inc. 179.7M -14.9% 1,126 462 NGM
SNCR Synchronoss Technologies, Inc. 676.8M 8.9% 475 134 NasdaqNM PRGX PRGX Global Inc 134.1M -13.3% 539 78 NGM
PNX Phoenix Companies, Inc., The 392.9M 8.3% 5,136 1,414 NYSE DIN DineEquity, Inc. 654.7M -13.0% 702 328 NYSE
MDF Metropolitan Health Networks, 129.5M 8.0% 846 204 AMEX EGHT 8x8, Inc. 77.6M -12.8% 353 190 NCM
HF HFF, Inc. 182.1M 7.2% 166 66 NYSE DPZ Domino's Pizza, Inc. 823.8M -12.7% 4,665 1,251 NYSE
FVE Five Star Quality Care, Inc. 113.4M 7.1% 429 125 AMEX HOV Hovnanian Enterprises, Inc. 541.0M -12.6% 10,964 3,325 NYSE
CPF Central Pacific Financial Corp 67.0M 6.8% 965 1,243 NYSE RDN Radian Group Inc. 1.064B -12.3% 12,238 4,871 NYSE
Market Statistics for 5/4/10 Most Active Common Stock for 5/4/10
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 636 (16%) 3,229 (82%) 79 (2%) 3,944 117 52 3,150 C Citigroup Inc. $121.9B -3.4% 973,524 638,876 NYSE
Nasdaq 406 (14%) 2,351 (84%) 55 (2%) 2,812 55 47 3,017 BAC Bank of America Corporation 176.2B -2.8% 183,242 195,520 NYSE
Amex 121 (20%) 450 (75%) 29 (5%) 600 14 11 265 F Ford Motor Company 43.282B -3.4% 123,207 117,355 NYSE
PFE Pfizer Inc. 139.3B 2.1% 120,901 65,562 NYSE
GE General Electric Company 198.3B -3.5% 94,124 80,961 NYSE
BP BP plc (ADR) 160.3B 2.0% 55,672 11,745 NYSE
AA Alcoa Inc. 12.844B -4.3% 55,256 36,334 NYSE
WFC Wells Fargo & Company 171.5B -2.8% 53,831 41,170 NYSE
VALE Vale (ADR) 148.5B -5.4% 53,226 27,401 NYSE
S Sprint Nextel Corporation 12.230B -4.9% 51,007 60,645 NYSE
INTC Intel Corporation 124.7B -3.0% 90,704 63,769 NasdaqNM
MSFT Microsoft Corporation 264.1B -2.4% 82,086 55,294 NasdaqNM
CSCO Cisco Systems, Inc. 152.1B -3.6% 52,357 48,949 NasdaqNM
ORCL Oracle Corporation 125.3B -4.0% 48,383 28,554 NasdaqNM
DELL Dell Inc. 30.658B -4.4% 37,928 27,978 NasdaqNM
DAILY MARKET SHEET
© 2010 Chain Bridge Investing
MARKET
SHEET
DAILY
WWW.CHAINBRIDGEINVESTING.COM
CHAIN BRIDGE INVESTING
MAY 4, 2010 PAGE 2
High Volume Options for 5/4/10 Unusual Volume Options for 5/4/10
Close Change Close Change
Ticker Name Date Option Price Price Volume Ticker Name Date Option Price Price Volume
PFE Pfizer Inc. Comm 10-May 16 Call 1.27 0.31 577,920 INTC Intel Corporation 12-Jan 10 Call 12.60 (0.75) 218,039
INTC Intel Corporation 12-Jan 10 Call 12.58 (0.70) 218,039 EEM Ishares Trust (Ba 10-Dec 42 Put 5.20 1.05 37,012
SPY Standard & Poor'S 10-May 115 Put 1.27 0.74 204,225 PFE Pfizer Inc. Comm 12-Jan 10 Call 7.35 0.35 60,182
LINE Linn Energy Llc 10-May 25 Call 2.03 (0.15) 155,213 ZION Zions Bancorporat 10-May 25 Put 0.56 0.20 16,422
XLF Select Sector Spd 10-May 15 Put 0.15 0.09 148,514 LEN Lennar Corporatio 10-Aug 22.5 Call 1.29 (0.29) 15,040
QQQQ Powershares Excha 10-Jul 52 Call 0.55 (0.23) 107,434 CIT Cit Group Inc (De 10-Jul 35 Put 1.06 0.32 40,588
BA Boeing Company (T 10-May 55 Call 17.70 (1.65) 96,040 STI Suntrust Banks I 10-Jun 28 Put 1.40 0.47 12,595
IWM Ishares Trust (Ba 10-May 68 Put 0.81 (2.36) 87,866 ETP Energy Transfer P 10-Jun 45 Call 4.10 (1.00) 36,043
XLB Materials Select 10-May 36 Put 3.25 1.13 51,310 XME Spdr Series Trust 10-May 49 Put 0.76 0.33 10,235
BP Bp P.L.C. Common 10-Oct 60 Call 1.13 0.52 41,797 SKX Skechers U.S.A. 10-Oct 40 Call 3.80 (1.10) 9,009
EEM Ishares Trust (Ba 10-May 40 Put 1.00 0.64 40,899 XL Xl Capital Ltd. 10-May 17 Call 0.85 (0.40) 10,367
CIT Cit Group Inc (De 10-Jul 35 Put 1.03 0.32 40,588 FE Firstenergy Corpo 10-May 35 Call 2.20 (0.75) 4,807
BAC Bank Of America C 10-May 18 Call 0.38 (0.21) 39,818 INT World Fuel Servic 10-May 27.5 Put 1.20 0.50 4,619
ETP Energy Transfer P 10-Jun 45 Call 3.95 (0.95) 36,043 GE General Electric 10-Dec 14 Put 0.56 0.12 19,055
F Ford Motor Compan 10-Sep 14 Call 0.92 (0.12) 35,182 EWZ Ishares Trust (Ba 10-May 67 Call 2.97 (2.58) 4,254
Top and Worst Industries for 5/4/10 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 % 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
Industries Change Industries Change 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
Sport Good Stores 1.30% Packaging&Cont -7.49% 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
Drugs Wholesale 1.16% Major Airlines -6.41% 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
Consumer Services 0.64% LongDistCarriers -6.17% 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
Med Practitioners 0.56% Foreign Money Bks -5.78% 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
Discount Variety 0.00% Office Supplies -5.63% 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
Drug Delivery -0.25% Cement -5.47% 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
ClosedEndFundDebt -0.45% Foreign Reg'l Bks -5.43% 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
Cigarettes -0.59% Resorts&Casinos -5.42% 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
Food Wholesale -0.62% ClosedEndFundFrgn -5.39% 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
Drug Manuf-Major -0.63% Telecom-Foreign -5.24% 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
Drug Products -0.72% Indus Equip&Comp -5.23% 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
4/28/2010 0.14 0.16 0.24 0.43 1.03 1.61 2.53 3.23 3.80 4.47 4.63
Gold -0.75% Toy&Hobby Stores -5.16% 4/29/2010 0.15 0.17 0.23 0.42 1.01 1.58 2.49 3.19 3.76 4.42 4.60
SpecializedHealth -0.77% Aluminum -5.07%
Water Utilities -0.85% Silver -5.00%
Info&DeliveryServ -0.89% Steel & Iron -4.93%
DAILY MARKET SHEET
© 2010 Chain Bridge Investing