****************************************************************************** December 8th, 2009 Market Tells DataSheet ****************************************************************************** Cash Prices Open High Low Close Chg 1wk/1mo Chg ------------------------------------------------------------------------------ S&P500 1103.04 1103.04 1088.61 1091.94 -11.31/-1% -2%/0% S&P100 512.41 512.41 505.88 507.03 -5.42/-1% -2%/0% VIX 23.28 23.97 22.84 23.69 1.59/7% 12%/2% Nasdaq100 1772.39 1786.04 1760.86 1772.73 -10.92/-1% -1%/0% VXN 24.88 25.24 23.84 24.8 1.11/5% 10%/5% NYSE TICK -336 1308 -1040 113 ---- ---- PreCloseTICK-442 TICKscore 4 CumAdj TICK -297 NYSE TRIN 2.33 2.33 2.33 2.33 ---- ---- Dow Indus 10385.7 10249.8 10286.0 -104.14/-1%-2%/1% DJIA@10:30 10298.4 DJIA@3:00 10263.9 LstHour Ind 113.8 BandWatch Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ OEX 507.03 512.45 513.89 511.98 515.63 516.38 Upper Band 519.75 519.78 521.78 523.13 525.86 527.18 Lower Band 504.61 504.54 500.91 497.64 492.29 487.90 VIX 23.69 22.10 21.25 22.46 21.12 21.92 Upper Band 24.95 24.88 25.10 25.54 26.57 27.69 Lower Band 19.96 19.98 19.97 19.95 19.44 19.09 NDX 1772.73 1783.65 1791.91 1782.91 1790.82 1787.71 Upper Band 1811.63 1811.88 1818.25 1823.29 1835.72 1842.22 Lower Band 1757.61 1756.93 1745.28 1733.15 1710.50 1692.83 VXN 24.80 23.69 23.10 24.00 22.58 23.28 Upper Band 25.33 25.14 25.28 25.73 26.67 27.76 Lower Band 20.96 21.03 20.98 20.80 20.25 19.79 NYSE Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ NYSE Comp 7056.26 7155.73 7182.71 7157.05 7222.42 7212.08 Tot Issues 3159 3167 3165 3160 3166 3167 Advancers 941 1661 2169 1071 1976 2448 % of Total 29.8% 52.4% 68.5% 33.9% 62.4% 77.3% Decliners 2076 1387 865 1961 1042 605 % of Total 65.7% 43.8% 27.3% 62.1% 32.9% 19.1% Unchanged 142 119 131 128 148 114 New Highs 128 222 288 259 241 208 New Lows 8 2 7 7 4 4 Adv Volume 188419 463048 1076311 321896 583083 928745 % of Total 16.0% 43.7% 68.4% 28.4% 56.5% 82.0% Decl Volume 970422 579987 382775 797856 387539 194041 % of Total 82.4% 54.8% 24.3% 70.4% 37.6% 17.1% Total Vol 1178296 1059156 1574449 1132857 1031953 1131955 Unch Volume 19455 16121 115363 13105 61331 9169 ARMS Index 2.33 1.50 0.89 1.35 1.26 0.85 5 Day ARMS 7.33 5.85 5.35 9.49 9.02 8.83 McClellanOs -6 68 71 14 76 41 McClellanSm 2396 2402 2334 2263 2249 2173 Cumul TICK -5656 32684 15800 -2357 65169 84788 NASDAQ Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ Nasdaq Comp 2172.99 2189.61 2194.35 2173.14 2185.03 2175.81 Tot Issues 2824 2847 2847 2822 2859 2867 Advancers 846 1348 1965 841 1664 1868 % of Total 30.0% 47.3% 69.0% 29.8% 58.2% 65.2% Decliners 1809 1290 671 1796 1025 819 % of Total 64.1% 45.3% 23.6% 63.6% 35.9% 28.6% Unchanged 169 209 211 185 170 180 New Highs 62 100 129 95 108 83 New Lows 15 9 30 24 20 20 Adv Volume 750265 907971 1715616 692691 1350416 1684392 % of Total 37.9% 48.3% 74.4% 34.6% 65.3% 78.3% Decl Volume 1184639 920394 519677 1250919 648344 426761 % of Total 59.8% 49.0% 22.5% 62.5% 31.3% 19.8% Total Vol 1981809 1878987 2305959 2001664 2068921 2151300 Unch Volume 46905 50622 70666 58054 70161 40147 ARMS Index 0.74 1.06 0.89 0.85 0.78 0.58 5 Day ARMS 4.32 4.16 3.86 4.69 4.4 4.68 McClellanOs 6 58 59 -12 37 0 McClellanSm 178 172 114 55 67 31 Cumul TICK -20832 -11407 5889 -37375 -13980 23771 ****************************************************************************** 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