****************************************************************************** December 7th, 2009 Market Tells DataSheet ****************************************************************************** Cash Prices Open High Low Close Chg 1wk/1mo Chg ------------------------------------------------------------------------------ S&P500 1105.52 1110.72 1100.83 1103.25 -2.73/0% -1%/3% S&P100 513.67 515.79 511.47 512.45 -1.44/0% -1%/3% VIX 22.32 22.46 21.6 22.1 0.85/4% 1%/-9% Nasdaq100 1791.35 1797.63 1779.47 1783.65 -8.26/0% 0%/3% VXN 24.02 24.02 23.25 23.69 0.59/3% 2%/-4% NYSE TICK -137 1071 -1021 492 ---- ---- PreCloseTICK-183 TICKscore 4 CumAdj TICK 56 NYSE TRIN 1.5 1.5 1.5 1.5 ---- ---- Dow Indus 10443.2 10360.2 10390.1 1.21/0% -1%/4% DJIA@10:30 10425.3 DJIA@3:00 10379.0 LstHour Ind -25.3 BandWatch Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ OEX 512.45 513.89 511.98 515.63 516.38 510.74 Upper Band 519.78 521.78 523.13 525.86 527.18 527.53 Lower Band 504.54 500.91 497.64 492.29 487.90 484.42 VIX 22.10 21.25 22.46 21.12 21.92 24.51 Upper Band 24.88 25.10 25.54 26.57 27.69 28.88 Lower Band 19.98 19.97 19.95 19.44 19.09 18.69 NDX 1783.65 1791.91 1782.91 1790.82 1787.71 1767.43 Upper Band 1811.88 1818.25 1823.29 1835.72 1842.22 1846.87 Lower Band 1756.93 1745.28 1733.15 1710.50 1692.83 1676.70 VXN 23.69 23.10 24.00 22.58 23.28 24.73 Upper Band 25.14 25.28 25.73 26.67 27.76 28.93 Lower Band 21.03 20.98 20.80 20.25 19.79 19.29 NYSE Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ NYSE Comp 7155.73 7182.71 7157.05 7222.42 7212.08 7092.36 Tot Issues 3167 3165 3160 3166 3167 3115 Advancers 1661 2169 1071 1976 2448 1753 % of Total 52.4% 68.5% 33.9% 62.4% 77.3% 56.3% Decliners 1387 865 1961 1042 605 1278 % of Total 43.8% 27.3% 62.1% 32.9% 19.1% 41.0% Unchanged 119 131 128 148 114 84 New Highs 222 288 259 241 208 57 New Lows 2 7 7 4 4 16 Adv Volume 463048 1076311 321896 583083 928745 775044 % of Total 43.7% 68.4% 28.4% 56.5% 82.0% 57.5% Decl Volume 579987 382775 797856 387539 194041 564309 % of Total 54.8% 24.3% 70.4% 37.6% 17.1% 41.9% Total Vol 1059156 1574449 1132857 1031953 1131955 1348131 Unch Volume 16121 115363 13105 61331 9169 8778 ARMS Index 1.50 0.89 1.35 1.26 0.85 1 5 Day ARMS 5.85 5.35 9.49 9.02 8.83 8.74 McClellanOs 68 71 14 76 41 -53 McClellanSm 2402 2334 2263 2249 2173 2132 Cumul TICK 32684 15800 -2357 65169 84788 15597 NASDAQ Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ Nasdaq Comp 2189.61 2194.35 2173.14 2185.03 2175.81 2144.6 Tot Issues 2847 2847 2822 2859 2867 2830 Advancers 1348 1965 841 1664 1868 1376 % of Total 47.3% 69.0% 29.8% 58.2% 65.2% 48.6% Decliners 1290 671 1796 1025 819 1317 % of Total 45.3% 23.6% 63.6% 35.9% 28.6% 46.5% Unchanged 209 211 185 170 180 137 New Highs 100 129 95 108 83 46 New Lows 9 30 24 20 20 39 Adv Volume 907971 1715616 692691 1350416 1684392 1138750 % of Total 48.3% 74.4% 34.6% 65.3% 78.3% 56.6% Decl Volume 920394 519677 1250919 648344 426761 827206 % of Total 49.0% 22.5% 62.5% 31.3% 19.8% 41.1% Total Vol 1878987 2305959 2001664 2068921 2151300 2012872 Unch Volume 50622 70666 58054 70161 40147 46916 ARMS Index 1.06 0.89 0.85 0.78 0.58 0.76 5 Day ARMS 4.16 3.86 4.69 4.4 4.68 4.97 McClellanOs 58 59 -12 37 0 -67 McClellanSm 172 114 55 67 31 31 Cumul TICK -11407 5889 -37375 -13980 23771 5357 ****************************************************************************** Weekly Sentiment ****************************************************************************** Sentiment 4-Dec 27-Nov 20-Nov 13-Nov 6-Nov 30-Oct ------------------------------------------------------------------------------ AAII Bull 42 42 43 39 22 34 AAII Bear 42 42 32 39 56 42 Market Vane 54 54 54 53 50 51 II Bull 50 50.6 46.1 44.4 48.3 48.3 II Bear 16.7 17.6 21.3 26.7 24.7 22.5 OddLot ShRt 29.4 27.3 30.5 32.2 31.9 36.3 ****************************************************************************** DISCLAIMER: COMMENTS, DATA AND TRADING SIGNALS HEREIN ARE FOR INFORMATIONAL PURPOSES ONLY AND ARE NOT RECOMMENDATIONS TO BUY OR SELL. ALL INFORMATION PRESENTED IS BELIEVED TO BE ACCURATE BUT IS NOT GUARANTEED. ****************************************************************************** (C) 2009 ASTRIKOS LLC. THIS PUBLICATION IS FOR THE BENEFIT OF SUBSCRIBERS ONLY AND IS NOT TO BE SUMMARIZED, REPRODUCED, OR REBROADCAST IN ANY FASHION WITHOUT OUR WRITTEN PERMISSION. 18952 2270 1067 16682 13181256 2.7 42 42 54 50 16.7 29.4