****************************************************************************** December 10th, 2009 Market Tells DataSheet ****************************************************************************** Cash Prices Open High Low Close Chg 1wk/1mo Chg ------------------------------------------------------------------------------ S&P500 1098.68 1106.25 1098.68 1102.35 6.4/1% 0%/0% S&P100 510.89 514.03 510.89 511.88 2.55/1% 0%/0% VIX 22.66 22.66 21.77 22.32 -0.34/-2% 5%/-3% Nasdaq100 1799.85 1808.23 1797.03 1799.37 9.67/1% 0%/1% VXN 23.28 23.28 22.76 23.13 -0.15/-1% 0%/0% NYSE TICK 277 1058 -1006 590 ---- ---- PreCloseTICK35 TICKscore 8 CumAdj TICK 130 NYSE TRIN 0.90 0.90 0.90 0.90 ---- ---- Dow Indus 10444.6 10335.8 10405.8 68.78/1% 0%/1% DJIA@10:30 10413.5 DJIA@3:00 10415.5 LstHour Ind -86.1 BandWatch Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ OEX 511.88 509.33 507.03 512.45 513.89 511.98 Upper Band 519.64 519.62 519.75 519.78 521.78 523.13 Lower Band 505.12 504.94 504.61 504.54 500.91 497.64 VIX 22.32 22.66 23.69 22.10 21.25 22.46 Upper Band 24.89 24.94 24.95 24.88 25.10 25.54 Lower Band 19.93 19.96 19.96 19.98 19.97 19.95 NDX 1799.37 1789.70 1772.73 1783.65 1791.91 1782.91 Upper Band 1813.49 1811.99 1811.63 1811.88 1818.25 1823.29 Lower Band 1759.05 1758.91 1757.61 1756.93 1745.28 1733.15 VXN 23.13 23.28 24.80 23.69 23.10 24.00 Upper Band 25.33 25.32 25.33 25.14 25.28 25.73 Lower Band 20.96 20.96 20.96 21.03 20.98 20.80 NYSE Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ NYSE Comp 7104.50 7067.62 7056.26 7155.73 7182.71 7157.05 Tot Issues 3165 3161 3159 3167 3165 3160 Advancers 1835 1678 941 1661 2169 1071 % of Total 58.0% 53.1% 29.8% 52.4% 68.5% 33.9% Decliners 1199 1351 2076 1387 865 1961 % of Total 37.9% 42.7% 65.7% 43.8% 27.3% 62.1% Unchanged 131 113 142 119 131 128 New Highs 207 132 128 222 288 259 New Lows 5 7 8 2 7 7 Adv Volume 655460 550181 188419 463048 1076311 321896 % of Total 61.7% 50.8% 16.0% 43.7% 68.4% 28.4% Decl Volume 383959 514592 970422 579987 382775 797856 % of Total 36.2% 47.5% 82.4% 54.8% 24.3% 70.4% Total Vol 1062109 1082555 1178296 1059156 1574449 1132857 Unch Volume 22690 17782 19455 16121 115363 13105 ARMS Index 0.90 1.16 2.33 1.5 0.89 1.35 5 Day ARMS 6.78 7.23 7.33 5.85 5.35 9.49 McClellanOs 29 4 -6 68 71 14 McClellanSm 2429 2401 2396 2402 2334 2263 Cumul TICK 34547 23984 -5656 32684 15800 -2357 NASDAQ Today 1d back 2d back 3d back 4d back 5d back ------------------------------------------------------------------------------ Nasdaq Comp 2190.86 2183.73 2172.99 2189.61 2194.35 2173.14 Tot Issues 2824 2831 2824 2847 2847 2822 Advancers 1018 1315 846 1348 1965 841 % of Total 36.0% 46.5% 30.0% 47.3% 69.0% 29.8% Decliners 1615 1295 1809 1290 671 1796 % of Total 57.2% 45.7% 64.1% 45.3% 23.6% 63.6% Unchanged 191 221 169 209 211 185 New Highs 88 47 62 100 129 95 New Lows 17 21 15 9 30 24 Adv Volume 1029647 1178630 750265 907971 1715616 692691 % of Total 52.9% 61.8% 37.9% 48.3% 74.4% 34.6% Decl Volume 880220 644858 1184639 920394 519677 1250919 % of Total 45.2% 33.8% 59.8% 49.0% 22.5% 62.5% Total Vol 1946372 1906219 1981809 1878987 2305959 2001664 Unch Volume 36505 82731 46905 50622 70666 58054 ARMS Index 0.54 0.56 0.74 1.06 0.89 0.85 5 Day ARMS 3.79 4.1 4.32 4.16 3.86 4.69 McClellanOs -17 10 6 58 59 -12 McClellanSm 171 188 178 172 114 55 Cumul TICK -33685 1287 -20832 -11407 5889 -37375 ****************************************************************************** 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