Upload
ed-z
View
220
Download
0
Embed Size (px)
Citation preview
7/25/2019 Ch 10 Simple OTC Options
1/180
Worksheet Title
10.1 Market data
10.2 Cap Pricing Model
10.3 Worksheet to calculate 180-day rolling unweighted an
10. Par cap s!ile curve - against 3!o "#$ %i&or
10.' (uilding a !oneyness s!ile sur)ace
10.* +his worksheet &ootstraps a piece-wise constant )orwa
10., +his worksheet constructs a s!ooth )orward volatility10.8 +his worksheet constructs a )orward volatility curve )r
10. orward volatility sur)ace produced &y &ootstrapping
10.10 / s!oothed )orward volatility sur)ace
10.11 Cap loor Pricing - with "#$ data
10.12 Pricing a curve cap
10.13 Pricing a !id-curve cap
10.1 Collar Pricing
10.1' #tructuring a Participation10.1* $igital Cap loor Pricing
10.1, Worksheet to replicate a standard call &y a strip o) digi
10.18 Cap loor Pricing )or e!&edded structures - note tha
10.1 Capped %oan - 1
10.20 Capped %oan - 2
10.21a Worksheet to price a capped swap
10.21 & Worksheet to price a )loored swap
10.22 Worksheet to price a reverse )loating swap with a colla
10.23 #waption Pricing - with "#$ data
10.2 #waption Pricing on a 1-yr underlying swap - with "#
10.2' +his worksheet contains an /+M swaption volatility su
10.2* Worksheet to trans)or! orward nterest 4ate volatilit
10.2, Pricing etendi&le and retracti&le swaps
10.28 Pricing a si!ple 5uropean calla&le swap
10.2 Worksheet to calculate "#$-6en 7 )orward contracts
10.30 Worksheet to calculate so!e vanilla 7 options
7/25/2019 Ch 10 Simple OTC Options
2/180
10.31 Worksheet to de!onstrate option replication - &ased on
10.32 $etailed analysis etracted )ro! Worksheet 10.31 - wit
10.33 to 10.3' #ee spreadsheet #/(4 !odel
7/25/2019 Ch 10 Simple OTC Options
3/180
Name of Cell Cell referenceper)ect9corr :;orward to swaption vol;
7/25/2019 Ch 10 Simple OTC Options
4/180
option to 4eceive oreign Put $o!estic
h no rando!ness
7/25/2019 Ch 10 Simple OTC Options
5/180
=/=1*
=/=3
0=/=2
7/25/2019 Ch 10 Simple OTC Options
6/180
7/25/2019 Ch 10 Simple OTC Options
7/180
10.1: Market data
30-$ec-
"#$ $;s day orward +i!e -C rates ?radientcount rates
30-$ec- 0 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
1 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
1.' 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
2 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
7/25/2019 Ch 10 Simple OTC Options
8/180
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
7/25/2019 Ch 10 Simple OTC Options
9/180
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'0230-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02 5rr'02
0 30-$ec- 0.000000 0.000 @@@ 0.000 5rr'02
7/25/2019 Ch 10 Simple OTC Options
10/180
A3 : 0
3 yr swa @@@ Bu Market data for FX exampl
"#$
%ength #pot #pot orward orward /ct3*0 $so) swap A swap A swap
Bu Bu Bu Bu @@@ 0
1 0.0000 @@@ 0.0000 @@@ @@@ 0.0000 @@@
1.' 0.0000 @@@ 0.0000 @@@ @@@ 0.0000 @@@
2 0.0000 @@@ 0.0000 @@@ @@@ 0.0000 @@@
3 0.0000 @@@ 0.0000 @@@ @@@ 0.0000 @@@
0.0000 @@@ 0.0000 @@@ @@@ 0.0000 @@@
' 0.0000 @@@ 0.0000 @@@
* 0.0000 @@@ 0.0000 @@@
, 0.0000 @@@ 0.0000 @@@8 0.0000 @@@ 0.0000 @@@
0.0000 @@@ 0.0000 @@@
10 0.0000 @@@ 0.0000 @@@
12 0.0000 @@@ 0.0000 @@@
1' 0.0000 @@@ 0.0000 @@@
20 0.0000 @@@ 0.0000 @@@
2' 0.0000 @@@ 0.0000 @@@
30 0.0000 @@@ 0.0000 @@@
7/25/2019 Ch 10 Simple OTC Options
11/180
7/25/2019 Ch 10 Simple OTC Options
12/180
7/25/2019 Ch 10 Simple OTC Options
13/180
s #pot rat 0
6en
/ct3*0 $s D-C rates gradient /ct3*0 -C rates@@@
@@@ 0.0000 0 5rr'02 5rr'02 @@@ 0.0000 5rr'02
@@@ 0.0000 0.000000 5rr'02 5rr'02 @@@ 0.0000 5rr'02
@@@ 0.0000 0.000000 5rr'02 5rr'02 @@@ 0.0000 5rr'02
@$E0< @@@ 0.0000 0.000000 5rr'02 5rr'02 @@@ 0.0000 5rr'02
@$E0< @@@ 0.0000 0.000000 5rr'02 5rr'02 @@@ 0.0000 5rr'02
@$E0< @@@ 0.0000 0.000000 5rr'02 5rr'02 @@@ 0.0000 5rr'02
@@@ 0.0000 0.000000 5rr'02
7/25/2019 Ch 10 Simple OTC Options
14/180
7/25/2019 Ch 10 Simple OTC Options
15/180
7/25/2019 Ch 10 Simple OTC Options
16/180
$s
5rr'02
5rr'02
5rr'02
5rr'02 5rr'02
5rr'02 5rr'02
5rr'02 5rr'02
7/25/2019 Ch 10 Simple OTC Options
17/180
7/25/2019 Ch 10 Simple OTC Options
18/180
7/25/2019 Ch 10 Simple OTC Options
19/180
10.2: Cap Pricin Model
!ettlement date: "0#$ec#%% F
&nn F $iscount )actors day i!plied ti!e to
Fixin !tart date 'nd date !trike ()* +ol ()* Caplet Caplet F near )ar count )orward eercise d1 GHd1I d2
(,p* (-* F
-100m J1K J2K
0.2' "0#$ec#%% "0#$ec#%% @$E0< 1.8L @$E0< @$E0
7/25/2019 Ch 10 Simple OTC Options
20/180
10.": Worksheet to calc5late 180#da9 rollin 5n3eihted and 3eihted ol
;riinal Market data
"#$ daily cash swap data
C$5 2m cash
si!ple c-c la!da : 0.
returns returns scale : 1'.***
count : 1,
volatility :N 1.21L 1.288L su! : 1.0000
0 01-Oan-88 ,.,'2L
1 0-Oan-88 ,.3L 2.'L 2.2L 0.000L 0.000L
2 0'-Oan-88 ,.3L 0.00*L 0.00*L 0.000L 0.000L
3 0*-Oan-88 ,.3L 0.000L 0.000L 0.000L 0.000L
0,-Oan-88 8.00*L 0.,L 0.,0L 0.000L 0.000L
' 08-Oan-88 8.00*L 0.000L 0.000L 0.000L 0.000L
* 11-Oan-88 8.00*L 0.000L 0.000L 0.000L 0.000L
, 12-Oan-88 8.00*L 0.000L 0.000L 0.000L 0.000L
8 13-Oan-88 8.00*L 0.000L 0.000L 0.000L 0.000L 1-Oan-88 8.00*L 0.000L 0.000L 0.000L 0.000L
10 1'-Oan-88 ,.8,L @@@ -1.*00L 0.000L 0.000L
11 18-Oan-88 ,.81*L @@@ -0.810L 0.000L 0.000L
12 1-Oan-88 ,.81*L 0.00,L 0.00,L 0.000L 0.000L
13 20-Oan-88 ,.8,L 0.80*L 0.803L 0.000L 0.000L
1 21-Oan-88 ,.81*L @@@ -0.803L 0.000L 0.000L
1' 22-Oan-88 ,.,'2L @@@ -0.823L 0.000L 0.000L
1* 2'-Oan-88 ,.*8L @@@ -0.81*L 0.000L 0.000L
1, 2*-Oan-88 ,.'*2L @@@ -1.**,L 0.000L 0.000L18 2,-Oan-88 ,.*2'L 0.83L 0.830L 0.000L 0.000L
1 28-Oan-88 ,.8L @@@ -1.*81L 0.000L 0.000L
20 2-Oan-88 ,.3,1L @@@ -1.,0L 0.000L 0.000L
21 01-e&-88 ,.3,1L 0.000L 0.000L 0.000L 0.000L
22 02-e&-88 ,.3,1L 0.000L 0.000L 0.000L 0.000L
23 03-e&-88 ,.308L @@@ -0.8'L 0.000L 0.000L
2 0-e&-88 ,.3,1L 0.8*3L 0.8'L 0.000L 0.000L
2' 0'-e&-88 ,.2L @@@ -1.,3L 0.000L 0.000L
2* 08-e&-88 ,.2L 0.000L 0.000L 0.000L 0.000L
2, 0-e&-88 ,.0'L @@@ -2.**0L 0.000L 0.000L
ri Weights H%iI H%
i riI
0.000L
0.'00L
1.000L
1.'00L
2.000L
2.'00L
3.000L
3.'00L
.000L
180#da9
7/25/2019 Ch 10 Simple OTC Options
21/180
28 10-e&-88 ,.180L 1.,L 1.,,L 0.001L 0.000L
2 11-e&-88 ,.181L 0.00,L 0.00,L 0.001L 0.000L
30 12-e&-88 ,.180L @@@ -0.00,L 0.001L 0.000L
31 1'-e&-88 ,.3,1L 2.*''L 2.*20L 0.001L 0.000L
32 1*-e&-88 ,.3'L 0.8*L 0.8*'L 0.001L 0.000L33 1,-e&-88 ,.3'L 0.000L 0.000L 0.001L 0.000L
3 18-e&-88 ,.3,1L @@@ -0.8*'L 0.001L 0.000L
3' 1-e&-88 ,.3,1L 0.000L 0.000L 0.001L 0.000L
3* 22-e&-88 ,.2L @@@ -1.,3L 0.001L 0.000L
3, 23-e&-88 ,.308L 0.88L 0.880L 0.001L 0.000L
38 2-e&-88 ,.308L 0.000L 0.000L 0.001L 0.000L
3 2'-e&-88 ,.308L 0.000L 0.000L 0.001L 0.000L
0 2*-e&-88 ,.30,L @@@ -0.00,L 0.001L 0.000L
1 28-e&-88 ,.308L 0.00,L 0.00,L 0.001L 0.000L
2 01-Mar-88 ,.22L @@@ -1.1'L 0.001L 0.000L3 02-Mar-88 ,.22L 0.000L 0.000L 0.001L 0.000L
03-Mar-88 ,.1*1L @@@ -0.8,L 0.001L 0.000L
' 0-Mar-88 ,.288L 1.,,0L 1.,'L 0.002L 0.000L
* 0,-Mar-88 ,.3'1L 0.8*3L 0.8'L 0.002L 0.000L
, 08-Mar-88 ,.3'1L 0.000L 0.000L 0.002L 0.000L
8 0-Mar-88 ,.3'1L 0.000L 0.000L 0.002L 0.000L
10-Mar-88 ,.1'L 0.8*L 0.8*'L 0.002L 0.000L
'0 11-Mar-88 ,.1'L 0.000L 0.000L 0.002L 0.000L
'1 1-Mar-88 ,.3'1L @@@ -0.8*'L 0.002L 0.000L'2 1'-Mar-88 ,.1'L 0.8*L 0.8*'L 0.002L 0.000L
'3 1*-Mar-88 ,.1'L 0.000L 0.000L 0.002L 0.000L
' 1,-Mar-88 ,.1'L 0.000L 0.000L 0.003L 0.000L
'' 18-Mar-88 ,.1'L 0.000L 0.000L 0.003L 0.000L
'* 21-Mar-88 ,.*0L 2.'',L 2.'2'L 0.003L 0.000L
', 22-Mar-88 ,.'1L @@@ -0.830L 0.003L 0.000L
'8 23-Mar-88 ,.'1L 0.000L 0.000L 0.003L 0.000L
' 2-Mar-88 ,.*0L 0.83L 0.830L 0.00L 0.000L
*0 2'-Mar-88 ,.'1L @@@ -0.830L 0.00L 0.000L
*1 28-Mar-88 ,.'1L 0.000L 0.000L 0.00L 0.000L
*2 2-Mar-88 ,.*0L 0.83L 0.830L 0.00L 0.000L
*3 30-Mar-88 ,.'1L @@@ -0.83,L 0.00'L 0.000L
* 31-Mar-88 ,.*0L 0.80L 0.83,L 0.00'L 0.000L
*' 01-/pr-88 ,.*0L 0.000L 0.000L 0.00'L 0.000L
** 0-/pr-88 ,.*0L 0.000L 0.000L 0.00*L 0.000L
*, 0'-/pr-88 ,.,31L 1.**,L 1.*'3L 0.00*L 0.000L
*8 0*-/pr-88 ,.,31L 0.000L 0.000L 0.00*L 0.000L
* 0,-/pr-88 ,.,31L 0.000L 0.000L 0.00,L 0.000L
,0 08-/pr-88 ,.,L 0.820L 0.81*L 0.00,L 0.000L,1 11-/pr-88 ,.**8L @@@ -1.*33L 0.008L 0.000L
7/25/2019 Ch 10 Simple OTC Options
22/180
,2 12-/pr-88 ,.**8L 0.000L 0.000L 0.008L 0.000L
,3 13-/pr-88 ,.**8L 0.000L 0.000L 0.00L 0.000L
, 1-/pr-88 ,.,31L 0.820L 0.81*L 0.00L 0.000L
,' 1'-/pr-88 ,.8'8L 1.*3L 1.*2*L 0.010L 0.000L
,* 18-/pr-88 ,.8'8L 0.000L 0.000L 0.010L 0.000L,, 1-/pr-88 ,.22L 0.813L 0.810L 0.011L 0.000L
,8 20-/pr-88 ,.8L 0.,L 0.,0L 0.012L 0.000L
, 21-/pr-88 ,.8L 0.000L 0.000L 0.012L 0.000L
80 22-/pr-88 ,.22L @@@ -0.,0L 0.013L 0.000L
81 2'-/pr-88 ,.22L 0.000L 0.000L 0.01L 0.000L
82 2*-/pr-88 ,.8'8L @@@ -0.810L 0.01'L 0.000L
83 2,-/pr-88 ,.8'8L 0.000L 0.000L 0.01*L 0.000L
8 28-/pr-88 ,.3'1L @@@ -*.**L 0.01,L -0.001L
8' 2-/pr-88 8.08L .83L .0*0L 0.018L 0.002L
8* 02-May-88 8.08L 0.000L 0.000L 0.01L 0.000L8, 03-May-88 8.08L 0.00*L 0.00*L 0.020L 0.000L
88 0-May-88 8.08L 0.000L 0.000L 0.022L 0.000L
8 0'-May-88 8.111L 0.,81L 0.,,8L 0.023L 0.000L
0 0*-May-88 8.111L 0.000L 0.000L 0.02L 0.000L
1 0-May-88 8.238L 1.'*2L 1.''0L 0.02*L 0.000L
2 10-May-88 8.238L 0.000L 0.000L 0.028L 0.000L
3 11-May-88 8.238L 0.000L 0.000L 0.02L 0.000L
12-May-88 8.238L 0.000L 0.000L 0.031L 0.000L
' 13-May-88 8.111L @@@ -1.''0L 0.033L -0.001L* 1*-May-88 8.111L 0.000L 0.000L 0.03'L 0.000L
, 1,-May-88 8.1,'L 0.,8,L 0.,8L 0.038L 0.000L
8 18-May-88 8.1L 3.8,0L 3.,,L 0.00L 0.002L
1-May-88 8.238L @@@ -3.031L 0.02L -0.001L
100 20-May-88 8.301L 0.,*L 0.,**L 0.0'L 0.000L
101 23-May-88 8.302L 0.00*L 0.00*L 0.08L 0.000L
102 2-May-88 8.3*'L 0.,',L 0.,'L 0.0'1L 0.000L
103 2'-May-88 8.302L @@@ -0.,'L 0.0'L 0.000L
10 2*-May-88 8.302L 0.000L 0.000L 0.0'8L 0.000L
10' 2,-May-88 8.1L 2.28L 2.2'8L 0.0*2L 0.001L
10* 30-May-88 8.1L 0.000L 0.000L 0.0**L 0.000L
10, 31-May-88 8.1L 0.000L 0.000L 0.0,0L 0.000L
108 01-Oun-88 8.28L @@@ -0.,3L 0.0,L -0.001L
10 02-Oun-88 8.3*'L @@@ -0.,*1L 0.0,L -0.001L
110 03-Oun-88 8.28L 0.,*L 0.,*1L 0.08L 0.001L
111 0*-Oun-88 8.302L @@@ -1.'1'L 0.08L -0.001L
112 0,-Oun-88 8.302L 0.000L 0.000L 0.0'L 0.000L
113 08-Oun-88 8.3*'L 0.,',L 0.,'L 0.101L 0.001L
11 0-Oun-88 8.302L @@@ -0.,'L 0.108L -0.001L11' 10-Oun-88 8.302L 0.000L 0.000L 0.11L 0.000L
7/25/2019 Ch 10 Simple OTC Options
23/180
11* 13-Oun-88 8.302L 0.000L 0.000L 0.122L 0.000L
11, 1-Oun-88 8.111L @@@ -2.323L 0.12L -0.003L
118 1'-Oun-88 8.1,'L 0.,8,L 0.,8L 0.138L 0.001L
11 1*-Oun-88 8.302L 1.''0L 1.'38L 0.1*L 0.002L
120 1,-Oun-88 8.238L @@@ -0.,,2L 0.1'*L -0.001L121 20-Oun-88 8.1L 3.0,,L 3.031L 0.1**L 0.00'L
122 21-Oun-88 8.28L @@@ -0.,3L 0.1,*L -0.001L
123 22-Oun-88 8.302L @@@ -1.'1'L 0.188L -0.003L
12 23-Oun-88 8.238L @@@ -0.,,2L 0.200L -0.002L
12' 2-Oun-88 8.301L 0.,*L 0.,**L 0.212L 0.002L
12* 2,-Oun-88 8.302L 0.00*L 0.00*L 0.22*L 0.000L
12, 28-Oun-88 8.28L 1.'2,L 1.'1'L 0.20L 0.00L
128 2-Oun-88 8.28L 0.000L 0.000L 0.2'*L 0.000L
12 30-Oun-88 8.28L 0.000L 0.000L 0.2,2L 0.000L
130 01-Oul-88 8.302L @@@ -1.'1'L 0.28L -0.00L131 0-Oul-88 8.3*'L 0.,',L 0.,'L 0.308L 0.002L
132 0'-Oul-88 8.28L 0.,*L 0.,*1L 0.32,L 0.003L
133 0*-Oul-88 8.1L 0.,*L 0.,3L 0.38L 0.003L
13 0,-Oul-88 8.'''L 0.,'2L 0.,L 0.3,1L 0.003L
13' 08-Oul-88 8.*18L 0.,3'L 0.,32L 0.3L 0.003L
13* 11-Oul-88 8.*82L 0.,1L 0.,38L 0.1L 0.003L
13, 12-Oul-88 8.*82L 0.000L 0.000L 0.*L 0.000L
138 13-Oul-88 8.'''L @@@ -1.,1L 0.,'L -0.00,L
13 1-Oul-88 8.,'L 2.21*L 2.12L 0.'0'L 0.011L10 1'-Oul-88 8.,'L 0.000L 0.000L 0.'3,L 0.000L
11 18-Oul-88 8.,'L 0.000L 0.000L 0.',2L 0.000L
12 1-Oul-88 8.80L 0.,30L 0.,28L 0.*08L 0.00L
13 20-Oul-88 8.80L 0.000L 0.000L 0.*,L 0.000L
1 21-Oul-88 8.80L 0.000L 0.000L 0.*88L 0.000L
1' 22-Oul-88 8.8,2L 0.,1L 0.,11L 0.,32L 0.00'L
1* 2'-Oul-88 8.80L @@@ -0.,11L 0.,,L -0.00*L
1, 2*-Oul-88 8.8,2L 0.,1L 0.,11L 0.828L 0.00*L
18 2,-Oul-88 8.8,2L 0.000L 0.000L 0.881L 0.000L
1 28-Oul-88 8.3'L 0.,20L 0.,1,L 0.38L 0.00,L
1'0 2-Oul-88 8.3'L @@@ -0.00*L 0.,L 0.000L
1'1 01-/ug-88 8.3'L 0.00*L 0.00*L 1.0*1L 0.000L
1'2 02-/ug-88 8.3'L 0.000L 0.000L 1.12L 0.000L
1'3 03-/ug-88 8.8,2L @@@ -0.,1,L 1.201L -0.00L
1' 0-/ug-88 8.8,2L 0.000L 0.000L 1.2,,L 0.000L
1'' 0'-/ug-88 8.3'L 0.,20L 0.,1,L 1.3'L 0.010L
1'* 08-/ug-88 8.8L 0.,0L 0.,01L 1.*L 0.010L
1', 0-/ug-88 .0*2L 0.,10L 0.,0,L 1.'38L 0.011L
1'8 10-/ug-88 .0*2L 0.000L 0.000L 1.*3*L 0.000L1' 11-/ug-88 .2'2L 2.02L 2.0,1L 1.,1L 0.03*L
7/25/2019 Ch 10 Simple OTC Options
24/180
1*0 12-/ug-88 .31'L 0.*8'L 0.*83L 1.8'2L 0.013L
1*1 1'-/ug-88 .31*L 0.00'L 0.00'L 1.,0L 0.000L
1*2 1*-/ug-88 .3,8L 0.*,'L 0.*,3L 2.0*L 0.01L
1*3 1,-/ug-88 .31*L @@@ -0.*,3L 2.22L -0.01'L
1* 18-/ug-88 .31*L 0.000L 0.000L 2.3,2L 0.000L1*' 1-/ug-88 .31*L 0.000L 0.000L 2.'23L 0.000L
1** 22-/ug-88 .31*L 0.000L 0.000L 2.*8L 0.000L
1*, 23-/ug-88 .31*L 0.000L 0.000L 2.8'*L 0.000L
1*8 2-/ug-88 .18L @@@ -1.3,0L 3.038L -0.01L
1* 2'-/ug-88 .3,8L 2.0*3L 2.02L 3.232L 0.0*,L
1,0 2*-/ug-88 .2L 0.*,*L 0.*,3L 3.38L 0.023L
1,1 2-/ug-88 .2L 0.000L 0.000L 3.*',L 0.000L
1,2 30-/ug-88 .2'2L @@@ -2.03L 3.81L -0.0,8L
1,3 31-/ug-88 .2'2L 0.000L 0.000L .13L 0.000L
1, 01-#ep-88 .31*L 0.*0L 0.*88L .03L 0.030L1,' 02-#ep-88 .0*2L @@@ -2.,'L .*8'L -0.12,L
1,* 0'-#ep-88 .0*2L 0.000L 0.000L .8L 0.000L
1,, 0*-#ep-88 8.3'L @@@ -1.08L '.302L -0.0,L
1,8 0,-#ep-88 8.8L 0.,0L 0.,01L '.*0L 0.00L
1, 08-#ep-88 8.8L 0.000L 0.000L 1.31L *.000L 0.000L
180 0-#ep-88 8.3'L @@@ -0.,01L 1.330L
181 12-#ep-88 8.8,2L @@@ -0.,1,L 1.331L -0.0'2L
182 13-#ep-88 8.8,2L 0.000L 0.000L 1.331L
183 1-#ep-88 8.80L @@@ -0.,11L 1.332L18 1'-#ep-88 8.80L 0.000L 0.000L 1.332L
18' 1*-#ep-88 8.8,2L 0.,1L 0.,11L 1.332L
18* 1-#ep-88 8.8,2L 0.000L 0.000L 1.332L
18, 20-#ep-88 8.3'L 0.,20L 0.,1,L 1.333L
188 21-#ep-88 8.8,2L @@@ -0.,1,L 1.33'L
18 22-#ep-88 8.80L @@@ -0.,11L 1.330L
10 23-#ep-88 8.3'L 1.3L 1.2L 1.332L
11 2*-#ep-88 8.8,2L @@@ -0.,1,L 1.33L
12 2,-#ep-88 8.8L 1.2L 1.18L 1.33*L
13 28-#ep-88 .0*2L 0.,10L 0.,0,L 1.33*L
1 2-#ep-88 .0*2L 0.000L 0.000L 1.33L
1' 30-#ep-88 8.8L @@@ -0.,0,L 1.333L
1* 03-ct-88 8.3'L @@@ -0.,01L 1.328L
1, 0-ct-88 8.8,2L @@@ -0.,1,L 1.32L
18 0'-ct-88 8.3'L 0.,20L 0.,1,L 1.323L
1 0*-ct-88 8.3'L 0.000L 0.000L 1.31*L
200 0,-ct-88 8.3'L 0.000L 0.000L 1.31*L
201 10-ct-88 8.80L @@@ -1.2L 1.321L
202 11-ct-88 8.80L 0.000L 0.000L 1.31L203 12-ct-88 8.80L 0.000L 0.000L 1.318L
7/25/2019 Ch 10 Simple OTC Options
25/180
20 13-ct-88 8.8,2L 0.,1L 0.,11L 1.311L
20' 1-ct-88 8.8,2L 0.000L 0.000L 1.311L
20* 1,-ct-88 8.8,2L 0.000L 0.000L 1.2'L
20, 18-ct-88 8.80L @@@ -0.,11L 1.20L
208 1-ct-88 8.80L 0.000L 0.000L 1.20L20 20-ct-88 8.8,2L 0.,1L 0.,11L 1.21L
210 21-ct-88 8.8,2L 0.000L 0.000L 1.2,,L
211 2-ct-88 8.3'L 0.,20L 0.,1,L 1.2,,L
212 2'-ct-88 8.3'L 0.000L 0.000L 1.2,,L
213 2*-ct-88 8.8,2L @@@ -0.,1,L 1.2,*L
21 2,-ct-88 8.80L @@@ -0.,11L 1.2,,L
21' 28-ct-88 8.80L 0.000L 0.000L 1.2,0L
21* 31-ct-88 8.80L 0.000L 0.000L 1.2*L
21, 01-Gov-88 8.,'L @@@ -0.,28L 1.2,0L
218 02-Gov-88 8.,'L 0.000L 0.000L 1.2,0L21 03-Gov-88 8.80L 0.,30L 0.,28L 1.2,1L
220 0-Gov-88 8.8,2L 0.,1L 0.,11L 1.2,2L
221 0,-Gov-88 8.3'L 0.,20L 0.,1,L 1.2*L
222 08-Gov-88 8.8L 0.,0L 0.,01L 1.2,0L
223 0-Gov-88 .0*2L 0.,10L 0.,0,L 1.2*8L
22 10-Gov-88 .12'L 0.*L 0.*1L 1.2*3L
22' 11-Gov-88 .18L 0.,00L 0.*8L 1.2*3L
22* 1-Gov-88 .12'L @@@ -0.*8L 1.2*L
22, 1'-Gov-88 .12'L 0.000L 0.000L 1.2*L228 1*-Gov-88 .31*L 2.08L 2.0*,L 1.2,1L
22 1,-Gov-88 .31*L 0.000L 0.000L 1.2,1L
230 18-Gov-88 .31*L 0.000L 0.000L 1.2*L
231 21-Gov-88 .31*L 0.000L 0.000L 1.2*8L
232 22-Gov-88 .2L 1.3*0L 1.3'1L 1.2,1L
233 23-Gov-88 .2L 0.000L 0.000L 1.2,1L
23 2-Gov-88 .2L 0.000L 0.000L 1.2,1L
23' 2'-Gov-88 .*32L 2.008L 1.88L 1.2**L
23* 28-Gov-88 .*32L 0.000L 0.000L 1.2*L
23, 2-Gov-88 .*32L 0.000L 0.000L 1.2*L
238 30-Gov-88 .'0'L @@@ -1.32'L 1.2*8L
23 01-$ec-88 .3,8L @@@ -1.32L 1.2,0L
20 02-$ec-88 .'*L 2.032L 2.012L 1.2,8L
21 0'-$ec-88 .*32L 0.*',L 0.*''L 1.2,8L
22 0*-$ec-88 .'*L @@@ -0.*''L 1.2,,L
23 0,-$ec-88 .2L @@@ -1.333L 1.281L
2 08-$ec-88 .'0'L 0.***L 0.**L 1.281L
2' 0-$ec-88 .'*L 0.*,2L 0.*,0L 1.282L
2* 12-$ec-88 .*32L 0.*',L 0.*''L 1.2,,L2, 13-$ec-88 .*32L 0.000L 0.000L 1.2,,L
7/25/2019 Ch 10 Simple OTC Options
26/180
28 1-$ec-88 .,'L 1.31*L 1.30,L 1.280L
2 1'-$ec-88 .,'L 0.000L 0.000L 1.2,L
2'0 1*-$ec-88 .823L 0.*''L 0.*'2L 1.2,3L
2'1 1-$ec-88 .,'L @@@ -0.*'2L 1.2,'L
2'2 20-$ec-88 .*32L @@@ -1.30,L 1.2,L2'3 21-$ec-88 .*32L 0.000L 0.000L 1.2,8L
2' 22-$ec-88 .'*L @@@ -0.*''L 1.2,L
2'' 23-$ec-88 .'*L 0.000L 0.000L 1.2,L
2'* 2*-$ec-88 .'*L 0.000L 0.000L 1.2,3L
2', 2,-$ec-88 .'*L 0.000L 0.000L 1.2,2L
2'8 28-$ec-88 .*32L 0.*',L 0.*''L 1.2,3L
2' 2-$ec-88 .**L 0.**3L 0.**1L 1.2,2L
2*0 30-$ec-88 .**L 0.000L 0.000L 1.2,2L
2*1 02-Oan-8 .**L 0.000L 0.000L 1.2,0L
2*2 03-Oan-8 .,'L 0.*8L 0.**L 1.2,0L2*3 0-Oan-8 .88'L 1.2L 1.20L 1.1,3L
2* 0'-Oan-8 .L 0.**L 0.*L 0.2L
2*' 0*-Oan-8 .L 0.000L 0.000L 0.2L
2** 0-Oan-8 .88'L @@@ -0.*L 0.L
2*, 10-Oan-8 .88'L 0.000L 0.000L 0.L
2*8 11-Oan-8 .88'L 0.000L 0.000L 0.3L
2* 12-Oan-8 .88'L 0.000L 0.000L 0.3L
2,0 13-Oan-8 .88'L 0.000L 0.000L 0.3,L
2,1 1*-Oan-8 .823L @@@ -0.*38L 0.38L2,2 1,-Oan-8 .88'L 0.*0L 0.*38L 0.3L
2,3 18-Oan-8 .88'L 0.000L 0.000L 0.3L
2, 1-Oan-8 .,'L @@@ -1.20L 0.3,L
2,' 20-Oan-8 .823L 0.*''L 0.*'2L 0.38L
2,* 23-Oan-8 .823L 0.000L 0.000L 0.3*L
2,, 2-Oan-8 .823L 0.000L 0.000L 0.83L
2,8 2'-Oan-8 .,'L @@@ -0.*'2L 0.8*L
2, 2*-Oan-8 .88'L 1.2L 1.20L 0.8*,L
280 2,-Oan-8 .88'L 0.000L 0.000L 0.8*,L
281 30-Oan-8 .823L @@@ -0.*38L 0.8*8L
282 31-Oan-8 .823L 0.000L 0.000L 0.8*'L
283 01-e&-8 .822L @@@ -0.00'L 0.8*'L
28 02-e&-8 .823L 0.00'L 0.00'L 0.8'0L
28' 03-e&-8 .88'L 0.*0L 0.*38L 0.8'1L
28* 0*-e&-8 .L 0.**L 0.*L 0.8'2L
28, 0,-e&-8 10.012L 0.*32L 0.*30L 0.8'0L
288 08-e&-8 .L @@@ -0.*30L 0.8'0L
28 0-e&-8 .2L @@@ -'.230L 0.33L
20 10-e&-8 10.13L ,.3,,L ,.11,L 1.0,L21 13-e&-8 10.2**L 1.2'0L 1.22L 1.0,,L
7/25/2019 Ch 10 Simple OTC Options
27/180
22 1-e&-8 10.2**L 0.000L 0.000L 1.0,*L
23 1'-e&-8 10.32L 1.23'L 1.22,L 1.0,8L
2 1*-e&-8 10.2**L @@@ -1.22,L 1.082L
2' 1,-e&-8 10.330L 0.*22L 0.*20L 1.083L
2* 20-e&-8 10.330L 0.000L 0.000L 1.0*,L2, 21-e&-8 10.330L 0.000L 0.000L 1.0**L
28 22-e&-8 10.'1L 1.83'L 1.81L 1.0*L
2 23-e&-8 10.'1L 0.000L 0.000L 1.0*,L
300 2-e&-8 .88'L @@@ -*.213L 1.10L
301 2,-e&-8 10.*3L @@@ 10.3L 1.3*L
302 28-e&-8 10.83*L @@@ -1.1'8L 1.3L
303 01-Mar-8 10.,,3L @@@ -0.'1L 1.33L
30 02-Mar-8 10.83*L 0.'3L 0.'1L 1.33L
30' 03-Mar-8 10.,,3L @@@ -0.'1L 1.3L
30* 0*-Mar-8 10.,10L @@@ -0.'8'L 1.31L30, 0,-Mar-8 10.'83L @@@ -1.10L 1.3L
308 08-Mar-8 10.**L 0.'L 0.'2L 1.3'L
30 0-Mar-8 10.,10L 0.*00L 0.'8L 1.30L
310 10-Mar-8 10.83*L 1.183L 1.1,*L 1.31L
311 13-Mar-8 10.8L 0.'80L 0.',8L 1.31L
312 1-Mar-8 10.8L 0.000L 0.000L 1.30L
313 1'-Mar-8 10.8L 0.000L 0.000L 1.38L
31 1*-Mar-8 10.8L 0.000L 0.000L 1.38L
31' 1,-Mar-8 11.21,L 2.12L 2.8,0L 1.03L31* 20-Mar-8 11.33L 1.130L 1.12L 1.0'L
31, 21-Mar-8 11.0*L 0.''L 0.''3L 1.00L
318 22-Mar-8 11.280L @@@ -1.11,L 1.3'L
31 23-Mar-8 11.21,L @@@ -0.''L 1.3*L
320 2-Mar-8 11.21,L 0.000L 0.000L 1.3*L
321 2,-Mar-8 11.21,L 0.000L 0.000L 1.3'L
322 28-Mar-8 11.280L 0.'*0L 0.''L 1.3*L
323 2-Mar-8 11.21,L @@@ -0.''L 1.3,L
32 30-Mar-8 11.1'3L @@@ -0.',1L 1.3,L
32' 31-Mar-8 11.1'3L 0.000L 0.000L 1.3*L
32* 03-/pr-8 11.02*L @@@ -1.13L 1.38L
32, 0-/pr-8 10.*3L @@@ -0.',2L 1.3L
328 0'-/pr-8 10.83*L @@@ -1.1*3L 1.02L
32 0*-/pr-8 10.8L 0.'80L 0.',8L 1.02L
330 0,-/pr-8 10.8L 0.000L 0.000L 1.02L
331 10-/pr-8 10.8L 0.000L 0.000L 1.02L
332 11-/pr-8 10.8L 0.000L 0.000L 1.01L
333 12-/pr-8 10.,,3L @@@ -1.1,0L 1.0L
33 13-/pr-8 10.8L 1.1,*L 1.1,0L 1.0'L33' 1-/pr-8 10.,10L @@@ -1.,''L 1.12L
7/25/2019 Ch 10 Simple OTC Options
28/180
33* 1,-/pr-8 10.,10L 0.000L 0.000L 1.11L
33, 18-/pr-8 10.'*L @@@ -2.3'L 1.23L
338 1-/pr-8 10.'*L 0.000L 0.000L 1.1'L
33 20-/pr-8 10.'1L 0.*01L 0.'L 1.1'L
30 21-/pr-8 10.'83L 0.*0,L 0.*0'L 1.1'L31 2-/pr-8 10.'1L @@@ -0.*0'L 1.1*L
32 2'-/pr-8 10.'*L @@@ -0.'L 1.1'L
33 2*-/pr-8 10.'*L @@@ -0.00'L 1.1'L
3 2,-/pr-8 10.202L @@@ -2.'L 1.28L
3' 28-/pr-8 10.13L @@@ -0.*23L 1.2L
3* 01-May-8 10.13L 0.000L 0.000L 1.2L
3, 02-May-8 10.32L 2.'00L 2.*L 1.3*L
38 03-May-8 10.2**L @@@ -1.22,L 1.32L
3 0-May-8 10.2**L 0.000L 0.000L 1.31L
3'0 0'-May-8 10.0,*L @@@ -1.8*L 1.38L3'1 08-May-8 10.13L 0.*2L 0.*22L 1.30L
3'2 0-May-8 10.13L 0.000L 0.000L 1.30L
3'3 10-May-8 10.203L 0.*30L 0.*28L 1.30L
3' 11-May-8 10.203L 0.000L 0.000L 1.1'L
3'' 12-May-8 .,'L @@@ -.'0L 1.'3L
3'* 1'-May-8 .**L @@@ -0.**L 1.'0L
3', 1*-May-8 .,'L 0.*8L 0.**L 1.'0L
3'8 1,-May-8 .**L @@@ -0.**L 1.'1L
3' 18-May-8 .,'L 0.*8L 0.**L 1.'0L3*0 1-May-8 .,'L 0.000L 0.000L 1.L
3*1 22-May-8 .'*L @@@ -1.*,L 1.',L
3*2 23-May-8 .'*L 0.000L 0.000L 1.'*L
3*3 2-May-8 .'*L 0.000L 0.000L 1.'*L
3* 2'-May-8 .'*L 0.000L 0.000L 1.''L
3*' 2*-May-8 .,'L 1.8,L 1.*,L 1.*2L
3** 2-May-8 .,'L 0.000L 0.000L 1.*1L
3*, 30-May-8 .'*L @@@ -1.*,L 1.*8L
3*8 31-May-8 .'*L 0.000L 0.000L 1.*,L
3* 01-Oun-8 .'*L 0.000L 0.000L 1.*3L
3,0 02-Oun-8 .3,8L @@@ -2.00,L 1.,0L
3,1 0'-Oun-8 .2'2L @@@ -1.3*1L 1.,0L
3,2 0*-Oun-8 .2'2L 0.000L 0.000L 1.*L
3,3 0,-Oun-8 .2'2L 0.000L 0.000L 1.*L
3, 08-Oun-8 .0*2L @@@ -2.0,*L 1.,*L
3,' 0-Oun-8 .0*2L 0.000L 0.000L 1.,'L
3,* 12-Oun-8 8.8L @@@ -0.,02L 1.,'L
3,, 13-Oun-8 .12'L 1.08L 1.3L 1.,8L
3,8 1-Oun-8 .188L 0.*L 0.*2L 1.,L3, 1'-Oun-8 .188L 0.000L 0.000L 1.,L
7/25/2019 Ch 10 Simple OTC Options
29/180
380 1*-Oun-8 .3,8L 2.0*L 2.08L 1.82L
381 1-Oun-8 .3,8L 0.000L 0.000L 1.82L
382 20-Oun-8 .2L 0.*,*L 0.*,3L 1.83L
383 21-Oun-8 .2L 0.000L 0.000L 1.82L
38 22-Oun-8 .2L 0.000L 0.000L 1.82L38' 23-Oun-8 .3,8L @@@ -0.*,3L 1.83L
38* 2*-Oun-8 .188L @@@ -2.08L 1.0L
38, 2,-Oun-8 .12'L @@@ -0.*2L 1.1L
388 28-Oun-8 .12'L 0.000L 0.000L 1.0L
38 2-Oun-8 .12'L 0.000L 0.000L 1.0L
30 30-Oun-8 .12'L 0.000L 0.000L 1.8L
31 03-Oul-8 8.8L @@@ -1.3L 1.3L
32 0-Oul-8 8.3'L @@@ -0.,0,L 1.3L
33 0'-Oul-8 8.3'L 0.000L 0.000L 1.2L
3 0*-Oul-8 8.8,2L @@@ -0.,12L 1.3L3' 0,-Oul-8 8.808L @@@ -0.,1,L 1.L
3* 10-Oul-8 8.,'L @@@ -0.,22L 1.L
3, 11-Oul-8 8.,'L 0.000L 0.000L 1.L
38 12-Oul-8 8.'''L @@@ -2.18L 1.'02L
3 13-Oul-8 8.*18L 0.,1L 0.,38L 1.'02L
00 1-Oul-8 8.1L @@@ -1.82L 1.'0'L
01 1,-Oul-8 8.*81L 2.23L 2.21L 1.'1L
02 18-Oul-8 8.,'L 0.,30L 0.,2,L 1.'1L
03 1-Oul-8 8.,'L 0.000L 0.000L 1.'13L0 20-Oul-8 8.'''L @@@ -2.18L 1.'20L
0' 21-Oul-8 8.*18L 0.,1L 0.,38L 1.'21L
0* 2-Oul-8 8.*18L 0.000L 0.000L 1.'21L
0, 2'-Oul-8 8.*81L 0.,3'L 0.,33L 1.'13L
08 2*-Oul-8 8.*18L @@@ -0.,33L 1.'1L
0 2,-Oul-8 8.1L @@@ -1.82L 1.'18L
10 28-Oul-8 8.1L 0.000L 0.000L 1.'18L
11 31-Oul-8 8.301L @@@ -2.2*L 1.'23L
12 01-/ug-8 8.1,L @@@ -1.'38L 1.'2,L
13 02-/ug-8 8.1,L 0.000L 0.000L 1.'2,L
1 03-/ug-8 8.301L 1.''0L 1.'38L 1.'2L
1' 0-/ug-8 8.'''L 3.0'3L 3.008L 1.'2L
1* 0,-/ug-8 8.*18L 0.,1L 0.,38L 1.'3L
1, 08-/ug-8 8.*18L 0.000L 0.000L 1.'0L
18 0-/ug-8 8.*18L 0.000L 0.000L 1.'3,L
1 10-/ug-8 8.*18L 0.000L 0.000L 1.'2L
20 11-/ug-8 8.'''L @@@ -0.,38L 1.'2L
21 1-/ug-8 8.,'L 2.222L 2.18L 1.'38L
22 1'-/ug-8 8.3'L 2.1,L 2.1'1L 1.'L23 1*-/ug-8 8.808L @@@ -1.2L 1.'*L
7/25/2019 Ch 10 Simple OTC Options
30/180
2 1,-/ug-8 8.8,2L 0.,1L 0.,1,L 1.'*L
2' 18-/ug-8 8.8,2L 0.000L 0.000L 1.''L
2* 21-/ug-8 8.8,2L 0.000L 0.000L 1.''L
2, 22-/ug-8 8.3'L 0.,1L 0.,12L 1.'3L
28 23-/ug-8 .0*2L 1.18L 1.08L 1.',L2 2-/ug-8 8.3'L @@@ -1.08L 1.''0L
30 2'-/ug-8 8.3'L 0.000L 0.000L 1.'L
31 28-/ug-8 8.3'L 0.000L 0.000L 1.'*L
32 2-/ug-8 8.8L 0.,0L 0.,0,L 1.',L
33 30-/ug-8 8.8L 0.000L 0.000L 1.'*L
3 31-/ug-8 8.8L 0.000L 0.000L 1.'*L
3' 01-#ep-8 8.8L 0.000L 0.000L 1.'*L
3* 0-#ep-8 8.3'L @@@ -0.,0,L 1.',L
3, 0'-#ep-8 8.8L 0.,0L 0.,0,L 1.',L
38 0*-#ep-8 8.8L 0.000L 0.000L 1.'*L3 0,-#ep-8 8.8L 0.000L 0.000L 1.'*L
0 08-#ep-8 8.8L 0.000L 0.000L 1.'*L
1 11-#ep-8 8.8L 0.000L 0.000L 1.''L
2 12-#ep-8 8.3'L @@@ -0.,0,L 1.'3L
3 13-#ep-8 8.3'L 0.000L 0.000L 1.'2L
1-#ep-8 8.8,2L @@@ -0.,12L 1.'3L
' 1'-#ep-8 8.8,2L 0.000L 0.000L 1.'2L
* 18-#ep-8 8.8,2L 0.000L 0.000L 1.'2L
, 1-#ep-8 8.8,2L 0.000L 0.000L 1.'2L8 20-#ep-8 8.8,2L 0.000L 0.000L 1.'2L
21-#ep-8 8.3'L 0.,1L 0.,12L 1.'3L
'0 22-#ep-8 8.3'L 0.000L 0.000L 1.'3L
'1 2'-#ep-8 8.8L 0.,0L 0.,0,L 1.'3L
'2 2*-#ep-8 .0*2L 0.,0L 0.,02L 1.'L
'3 2,-#ep-8 .0*2L 0.000L 0.000L 1.'1L
' 28-#ep-8 .0*2L 0.000L 0.000L 1.'0L
'' 2-#ep-8 .12'L 0.*L 0.*,L 1.'1L
'* 02-ct-8 .188L 0.*L 0.*2L 1.'2L
', 03-ct-8 .12'L @@@ -0.*2L 1.'2L
'8 0-ct-8 .0*2L @@@ -0.*,L 1.'0L
' 0'-ct-8 .0*2L 0.000L 0.000L 1.'0L
*0 0*-ct-8 8.808L @@@ -2.83,L 1.''3L
*1 0-ct-8 8.*81L @@@ -1.L 1.''*L
*2 10-ct-8 8.*81L 0.000L 0.000L 1.''*L
*3 11-ct-8 8.*81L 0.000L 0.000L 1.''*L
* 12-ct-8 8.*18L @@@ -0.,33L 1.''*L
*' 13-ct-8 8.*18L 0.000L 0.000L 1.'''L
** 1*-ct-8 8.28L @@@ -2.231L 1.'*3L*, 1,-ct-8 8.1L 0.,'2L 0.,L 1.'*3L
7/25/2019 Ch 10 Simple OTC Options
31/180
*8 18-ct-8 8.1L 0.000L 0.000L 1.'1,L
* 1-ct-8 8.'''L 0.,*L 0.,3L 1.12L
,0 20-ct-8 8.'''L 0.000L 0.000L 1.0L
,1 23-ct-8 8.'''L 0.000L 0.000L 1.0L
,2 2-ct-8 8.*18L 0.,1L 0.,38L 1.0,L,3 2'-ct-8 8.28L @@@ -2.231L 1.13L
, 2*-ct-8 8.28L 0.000L 0.000L 1.12L
,' 2,-ct-8 8.28L 0.000L 0.000L 1.12L
,* 30-ct-8 8.28L 0.000L 0.000L 1.12L
,, 31-ct-8 8.1L 0.,'2L 0.,L 1.0*L
,8 01-Gov-8 8.1L 0.000L 0.000L 1.0*L
, 02-Gov-8 8.1L 0.000L 0.000L 1.33L
80 03-Gov-8 8.1L 0.000L 0.000L 1.08L
81 0*-Gov-8 8.'''L 0.,*L 0.,3L 1.0,L
82 0,-Gov-8 8.'''L 0.000L 0.000L 1.0,L83 08-Gov-8 8.3*'L @@@ -2.2,L 1.0',L
8 0-Gov-8 8.3*'L 0.000L 0.000L 1.0',L
8' 10-Gov-8 8.28L 0.,'8L 0.,''L 1.0'8L
8* 13-Gov-8 8.28L 0.000L 0.000L 1.0''L
8, 1-Gov-8 8.3*'L @@@ -0.,''L 1.0''L
88 1'-Gov-8 8.301L @@@ -0.,*0L 1.0''L
8 1*-Gov-8 8.238L @@@ -0.,**L 1.0'1L
0 1,-Gov-8 8.301L 0.,*L 0.,**L 1.0'2L
1 20-Gov-8 8.301L 0.000L 0.000L 1.0'2L2 21-Gov-8 8.3*'L 0.,*3L 0.,*0L 1.0'L
3 22-Gov-8 8.301L @@@ -0.,*0L 1.0''L
23-Gov-8 8.1,L @@@ -1.'38L 1.03L
' 2-Gov-8 8.111L @@@ -0.,,8L 1.031L
* 2,-Gov-8 8.111L 0.000L 0.000L 1.02L
, 28-Gov-8 8.238L 1.'*2L 1.''0L 1.03'L
8 2-Gov-8 8.301L 0.,*L 0.,**L 1.03,L
30-Gov-8 8.301L 0.000L 0.000L 1.03,L
'00 01-$ec-8 8.238L @@@ -0.,**L 1.038L
'01 0-$ec-8 8.1,L @@@ -0.,,2L 1.038L
'02 0'-$ec-8 8.1,L 0.000L 0.000L 1.03,L
'03 0*-$ec-8 8.1,L 0.000L 0.000L 1.03,L
'0 0,-$ec-8 8.238L 0.,,'L 0.,,2L 1.03L
'0' 08-$ec-8 8.238L 0.000L 0.000L 1.03,L
'0* 11-$ec-8 8.238L 0.000L 0.000L 1.03*L
'0, 12-$ec-8 8.238L 0.000L 0.000L 1.03L
'08 13-$ec-8 8.3*'L 1.'38L 1.'2,L 1.00L
'0 1-$ec-8 8.301L @@@ -0.,*0L 1.01L
'10 1'-$ec-8 8.301L 0.000L 0.000L 1.01L'11 18-$ec-8 8.301L 0.000L 0.000L 1.01L
7/25/2019 Ch 10 Simple OTC Options
32/180
'12 1-$ec-8 8.301L 0.000L 0.000L 1.038L
'13 20-$ec-8 8.301L 0.000L 0.000L 1.03L
'1 21-$ec-8 8.1,L @@@ -1.'38L 1.032L
'1' 22-$ec-8 8.1,L 0.000L 0.000L 1.032L
'1* 2'-$ec-8 8.1,L 0.000L 0.000L 1.018L'1, 2*-$ec-8 8.1,L 0.000L 0.000L 1.018L
'18 2,-$ec-8 8.301L 1.''0L 1.'38L 1.02'L
'1 28-$ec-8 8.301L 0.000L 0.000L 1.023L
'20 2-$ec-8 8.301L 0.000L 0.000L 1.023L
'21 01-Oan-0 8.301L 0.000L 0.000L 1.022L
'22 02-Oan-0 8.301L 0.000L 0.000L 1.022L
'23 03-Oan-0 8.301L 0.000L 0.000L 1.00,L
'2 0-Oan-0 8.28L 1.'2,L 1.'1'L 1.01L
'2' 0'-Oan-0 8.3*'L @@@ -0.,''L 1.01'L
'2* 08-Oan-0 8.28L 0.,'8L 0.,''L 0.8L'2, 0-Oan-0 8.28L 0.000L 0.000L 0.'L
'28 10-Oan-0 8.3*'L @@@ -0.,''L 0.*L
'2 11-Oan-0 8.3*'L 0.000L 0.000L 0.8,L
'30 12-Oan-0 8.3*'L 0.000L 0.000L 0.8*L
'31 1'-Oan-0 8.3*'L 0.000L 0.000L 0.8*L
'32 1*-Oan-0 8.1L 1.'1'L 1.'0L 0.2L
'33 1,-Oan-0 8.'''L 0.,*L 0.,3L 0.L
'3 18-Oan-0 8.*81L 1.81L 1.,1L 0.8L
'3' 1-Oan-0 8.*81L 0.000L 0.000L 0.,L'3* 22-Oan-0 8.*18L @@@ -0.,33L 0.,L
'3, 23-Oan-0 8.*18L 0.000L 0.000L 0.*L
'38 2-Oan-0 8.,'L 1.,1L 1.*0L 0.'1L
'3 2'-Oan-0 8.*81L @@@ -0.,2,L 0.'2L
'0 2*-Oan-0 8.*81L 0.000L 0.000L 0.2L
'1 2-Oan-0 8.*81L 0.000L 0.000L 0.2L
'2 30-Oan-0 8.*81L 0.000L 0.000L 0.2L
'3 31-Oan-0 8.,'L 0.,30L 0.,2,L 0.L
' 01-e&-0 8.*81L @@@ -0.,2,L 0.33L
'' 02-e&-0 8.*81L 0.000L 0.000L 0.33L
'* 0'-e&-0 8.,'L 0.,30L 0.,2,L 0.23L
', 0*-e&-0 8.,'L 0.000L 0.000L 0.23L
'8 0,-e&-0 8.808L 0.,2'L 0.,22L 0.2'L
' 08-e&-0 8.80L 0.3*0L 0.3*0L 0.1L
''0 0-e&-0 8.,'L @@@ -1.082L 0.12L
''1 12-e&-0 8.*18L @@@ -1.*0L 0.18L
''2 13-e&-0 8.*81L 0.,3'L 0.,33L 0.20L
''3 1-e&-0 8.*18L @@@ -0.,33L 0.0L
'' 1'-e&-0 8.*18L 0.000L 0.000L 0.0L''' 1*-e&-0 8.*81L 0.,3'L 0.,33L 0.0L
7/25/2019 Ch 10 Simple OTC Options
33/180
''* 1-e&-0 8.*81L 0.000L 0.000L 0.03L
'', 20-e&-0 8.,'L 0.,30L 0.,2,L 0.03L
''8 21-e&-0 8.,'L 0.000L 0.000L 0.03L
'' 22-e&-0 8.808L 0.,2'L 0.,22L 0.81L
'*0 23-e&-0 8.,'L @@@ -0.,22L 0.83L'*1 2*-e&-0 8.,'L 0.000L 0.000L 0.81L
'*2 2,-e&-0 8.,'L 0.000L 0.000L 0.81L
'*3 28-e&-0 8.,'L 0.000L 0.000L 0.81L
'* 01-Mar-0 8.,'L 0.000L 0.000L 0.80L
'*' 02-Mar-0 8.808L 0.,2'L 0.,22L 0.8,L
'** 0'-Mar-0 8.808L 0.000L 0.000L 0.8,,L
'*, 0*-Mar-0 8.8,2L 0.,1L 0.,1,L 0.8,L
'*8 0,-Mar-0 8.8,2L 0.000L 0.000L 0.8,L
'* 08-Mar-0 8.8,2L 0.000L 0.000L 0.8,L
',0 0-Mar-0 8.8,2L 0.000L 0.000L 0.8,3L',1 12-Mar-0 .0*2L 2.13L 2.120L 0.88*L
',2 13-Mar-0 .0*2L 0.000L 0.000L 0.88*L
',3 1-Mar-0 .188L 1.3L 1.38L 0.80L
', 1'-Mar-0 .12'L @@@ -0.*2L 0.80L
',' 1*-Mar-0 .0*2L @@@ -0.*,L 0.80L
',* 1-Mar-0 .0*2L 0.000L 0.000L 0.80L
',, 20-Mar-0 .0*2L 0.000L 0.000L 0.8,'L
',8 21-Mar-0 .0*2L 0.000L 0.000L 0.8,3L
', 22-Mar-0 8.8L @@@ -0.,02L 0.8*8L'80 23-Mar-0 8.8L 0.000L 0.000L 0.8'2L
'81 2*-Mar-0 8.8L 0.000L 0.000L 0.8'0L
'82 2,-Mar-0 8.8L 0.000L 0.000L 0.8'0L
'83 28-Mar-0 8.8L 0.000L 0.000L 0.83L
'8 2-Mar-0 8.8L 0.000L 0.000L 0.832L
'8' 30-Mar-0 8.8L 0.000L 0.000L 0.832L
'8* 02-/pr-0 .0*2L 0.,0L 0.,02L 0.832L
'8, 03-/pr-0 .0*2L 0.000L 0.000L 0.830L
'88 0-/pr-0 .0*2L 0.000L 0.000L 0.822L
'8 0'-/pr-0 .0*2L 0.000L 0.000L 0.822L
'0 0*-/pr-0 8.3'L @@@ -1.08L 0.812L
'1 0-/pr-0 8.3'L 0.000L 0.000L 0.803L
'2 10-/pr-0 8.3'L 0.000L 0.000L 0.803L
'3 11-/pr-0 8.3'L 0.000L 0.000L 0.,'L
' 12-/pr-0 8.3'L 0.000L 0.000L 0.,*2L
'' 13-/pr-0 8.3'L 0.000L 0.000L 0.,*0L
'* 1*-/pr-0 8.3'L 0.000L 0.000L 0.,*0L
', 1,-/pr-0 8.3'L 0.000L 0.000L 0.,*0L
'8 18-/pr-0 8.8L 0.,0L 0.,0,L 0.,*2L' 1-/pr-0 .12'L 1.08L 1.3L 0.,*,L
7/25/2019 Ch 10 Simple OTC Options
34/180
*00 20-/pr-0 .12'L 0.000L 0.000L 0.,L
*01 23-/pr-0 .188L 0.*L 0.*2L 0.,33L
*02 2-/pr-0 .188L 0.000L 0.000L 0.,2'L
*03 2'-/pr-0 .31'L 1.3,L 1.3,0L 0.,30L
*0 2*-/pr-0 .3,8L 0.*80L 0.*,8L 0.,32L*0' 2,-/pr-0 .3,8L 0.000L 0.000L 0.,32L
*0* 30-/pr-0 .31'L @@@ -0.*,8L 0.,32L
*0, 01-May-0 .31'L 0.000L 0.000L 0.,2'L
*08 02-May-0 .2L 1.3*1L 1.3'1L 0.,2L
*0 03-May-0 .2L 0.000L 0.000L 0.,2L
*10 0-May-0 .1',L @@@ -3.0**L 0.,'L
*11 0,-May-0 .1',L 0.000L 0.000L 0.,',L
*12 08-May-0 .12'L @@@ -0.3,L 0.,',L
*13 0-May-0 .0*2L @@@ -0.*,L 0.,'L
*1 10-May-0 .0*2L 0.000L 0.000L 0.,'L*1' 11-May-0 8.808L @@@ -2.83,L 0.,8*L
*1* 1-May-0 8.808L 0.000L 0.000L 0.,8L
*1, 1'-May-0 8.808L 0.000L 0.000L 0.,8L
*18 1*-May-0 8.8,2L 0.,1L 0.,1,L 0.,8*L
*1 1,-May-0 8.8,2L 0.000L 0.000L 0.,8*L
*20 18-May-0 8.8,2L 0.000L 0.000L 0.,8*L
*21 21-May-0 8.8,2L 0.000L 0.000L 0.,8L
*22 22-May-0 8.808L @@@ -0.,1,L 0.,8*L
*23 23-May-0 8.808L 0.000L 0.000L 0.,8L*2 2-May-0 8.,'L @@@ -0.,22L 0.,8*L
*2' 2'-May-0 8.808L 0.,2'L 0.,22L 0.,88L
*2* 28-May-0 8.808L 0.000L 0.000L 0.,88L
*2, 2-May-0 8.808L 0.000L 0.000L 0.,88L
*28 30-May-0 8.808L 0.000L 0.000L 0.,8*L
*2 31-May-0 8.808L 0.000L 0.000L 0.,8*L
*30 01-Oun-0 8.*81L @@@ -1.L 0.,2L
*31 0-Oun-0 8.'''L @@@ -1.,1L 0.,,L
*32 0'-Oun-0 8.'''L 0.000L 0.000L 0.,,L
*33 0*-Oun-0 8.*81L 1.81L 1.,1L 0.80'L
*3 0,-Oun-0 8.*18L @@@ -0.,33L 0.80'L
*3' 08-Oun-0 8.*18L 0.000L 0.000L 0.803L
*3* 11-Oun-0 8.*18L 0.000L 0.000L 0.802L
*3, 12-Oun-0 8.*18L 0.000L 0.000L 0.800L
*38 13-Oun-0 8.*18L 0.000L 0.000L 0.800L
*3 1-Oun-0 8.'''L @@@ -0.,38L 0.,,L
*0 1'-Oun-0 8.1L @@@ -0.,3L 0.,*L
*1 18-Oun-0 8.*18L 1.3L 1.82L 0.,,,L
*2 1-Oun-0 8.*81L 0.,3'L 0.,33L 0.,,L*3 20-Oun-0 8.*81L 0.000L 0.000L 0.,,,L
7/25/2019 Ch 10 Simple OTC Options
35/180
* 21-Oun-0 8.*81L 0.000L 0.000L 0.,,,L
*' 22-Oun-0 8.*18L @@@ -0.,33L 0.,*1L
** 2'-Oun-0 8.*18L 0.000L 0.000L 0.,'L
*, 2*-Oun-0 8.*81L 0.,3'L 0.,33L 0.,*1L
*8 2,-Oun-0 8.*81L 0.000L 0.000L 0.,'L* 28-Oun-0 8.*18L @@@ -0.,33L 0.,*1L
*'0 2-Oun-0 8.1L @@@ -1.82L 0.,*L
*'1 02-Oul-0 8.1L 0.000L 0.000L 0.,*,L
*'2 03-Oul-0 8.1L 0.000L 0.000L 0.,L
*'3 0-Oul-0 8.1L 0.000L 0.000L 0.,L
*' 0'-Oul-0 8.1L 0.000L 0.000L 0.,L
*'' 0*-Oul-0 8.1L 0.000L 0.000L 0.,L
*'* 0-Oul-0 8.*18L 1.3L 1.82L 0.,''L
*', 10-Oul-0 8.*18L 0.000L 0.000L 0.,''L
*'8 11-Oul-0 8.*18L 0.000L 0.000L 0.,''L*' 12-Oul-0 8.'''L @@@ -0.,38L 0.,',L
**0 13-Oul-0 8.28L @@@ -1.3L 0.,*3L
**1 1*-Oul-0 8.3*'L @@@ -0.,''L 0.,*'L
**2 1,-Oul-0 8.3*'L 0.000L 0.000L 0.,,L
**3 18-Oul-0 8.3*'L 0.000L 0.000L 0.,,L
** 1-Oul-0 8.3*'L 0.000L 0.000L 0.,'L
**' 20-Oul-0 8.3*'L 0.000L 0.000L 0.,'L
*** 23-Oul-0 8.301L @@@ -0.,*0L 0.,'L
**, 2-Oul-0 8.301L 0.000L 0.000L 0.,3L**8 2'-Oul-0 8.301L 0.000L 0.000L 0.,0L
** 2*-Oul-0 8.301L 0.000L 0.000L 0.,38L
*,0 2,-Oul-0 8.238L @@@ -0.,**L 0.,0L
*,1 30-Oul-0 8.111L @@@ -1.''0L 0.,,L
*,2 31-Oul-0 8.08L @@@ -0.,8L 0.,,L
*,3 01-/ug-0 8.08L 0.000L 0.000L 0.,38L
*, 02-/ug-0 8.111L 0.,8,L 0.,8L 0.,38L
*,' 03-/ug-0 8.111L 0.000L 0.000L 0.,38L
*,* 0*-/ug-0 8.1,L 0.,81L 0.,,8L 0.,31L
*,, 0,-/ug-0 8.111L @@@ -0.,,8L 0.,31L
*,8 08-/ug-0 8.238L 1.'*2L 1.''0L 0.,1L
*, 0-/ug-0 8.238L 0.000L 0.000L 0.,3L
*80 10-/ug-0 8.111L @@@ -1.''0L 0.,'L
*81 13-/ug-0 8.1,L 0.,81L 0.,,8L 0.,8L
*82 1-/ug-0 8.1,L 0.000L 0.000L 0.,8L
*83 1'-/ug-0 8.111L @@@ -0.,,8L 0.,8L
*8 1*-/ug-0 8.1,L 0.,81L 0.,,8L 0.,'0L
*8' 1,-/ug-0 8.301L 1.''0L 1.'38L 0.,'L
*8* 20-/ug-0 8.301L 0.000L 0.000L 0.,'L*8, 21-/ug-0 8.3*'L 0.,*3L 0.,*0L 0.,'2L
7/25/2019 Ch 10 Simple OTC Options
36/180
*88 22-/ug-0 8.1L 1.'1'L 1.'0L 0.,'8L
*8 23-/ug-0 8.*18L 1.3L 1.82L 0.,**L
*0 2-/ug-0 8.*81L 0.,3'L 0.,33L 0.,*8L
*1 2,-/ug-0 8.*81L 0.000L 0.000L 0.,*8L
*2 28-/ug-0 8.3*'L @@@ -3.,18L 0.81*L*3 2-/ug-0 8.28L 0.,'8L 0.,''L 0.810L
* 30-/ug-0 8.3*'L @@@ -0.,''L 0.812L
*' 31-/ug-0 8.301L @@@ -0.,*0L 0.81L
** 03-#ep-0 8.301L 0.000L 0.000L 0.81L
*, 0-#ep-0 8.301L 0.000L 0.000L 0.80*L
*8 0'-#ep-0 8.238L @@@ -0.,**L 0.808L
* 0*-#ep-0 8.238L 0.000L 0.000L 0.808L
,00 0,-#ep-0 8.301L 0.,*L 0.,**L 0.810L
,01 10-#ep-0 8.238L @@@ -0.,**L 0.812L
,02 11-#ep-0 8.301L 0.,*L 0.,**L 0.81L,03 12-#ep-0 8.301L 0.000L 0.000L 0.80*L
,0 13-#ep-0 8.301L 0.000L 0.000L 0.80L
,0' 1-#ep-0 8.301L 0.000L 0.000L 0.802L
,0* 1,-#ep-0 8.301L 0.000L 0.000L 0.802L
,0, 18-#ep-0 8.301L 0.000L 0.000L 0.800L
,08 1-#ep-0 8.3*'L 0.,*3L 0.,*0L 0.802L
,0 20-#ep-0 8.3*'L 0.000L 0.000L 0.802L
,10 21-#ep-0 8.1L 1.'1'L 1.'0L 0.810L
,11 2-#ep-0 8.'''L 0.,*L 0.,3L 0.80L,12 2'-#ep-0 8.*18L 0.,1L 0.,38L 0.80L
,13 2*-#ep-0 8.*18L 0.000L 0.000L 0.,*L
,1 2,-#ep-0 8.'''L @@@ -0.,38L 0.,8L
,1' 28-#ep-0 8.1L @@@ -0.,3L 0.,8L
,1* 01-ct-0 8.301L @@@ -2.2*L 0.81'L
,1, 02-ct-0 8.238L @@@ -0.,**L 0.80L
,18 03-ct-0 8.238L 0.000L 0.000L 0.808L
,1 0-ct-0 8.238L 0.000L 0.000L 0.808L
,20 0'-ct-0 8.301L 0.,*L 0.,**L 0.810L
,21 08-ct-0 8.238L @@@ -0.,**L 0.812L
,22 0-ct-0 8.238L 0.000L 0.000L 0.810L
,23 10-ct-0 8.28L 2.308L 2.281L 0.82,L
,2 11-ct-0 8.3*'L @@@ -0.,''L 0.828L
,2' 12-ct-0 8.301L @@@ -0.,*0L 0.828L
,2* 1'-ct-0 8.301L 0.000L 0.000L 0.828L
,2, 1*-ct-0 8.301L 0.000L 0.000L 0.82*L
,28 1,-ct-0 8.301L 0.000L 0.000L 0.82*L
,2 18-ct-0 8.301L 0.000L 0.000L 0.822L
,30 1-ct-0 8.301L 0.000L 0.000L 0.81'L,31 22-ct-0 8.238L @@@ -0.,**L 0.81'L
7/25/2019 Ch 10 Simple OTC Options
37/180
,32 23-ct-0 8.238L 0.000L 0.000L 0.813L
,33 2-ct-0 8.238L 0.000L 0.000L 0.813L
,3 2'-ct-0 8.1,L @@@ -0.,,2L 0.813L
,3' 2*-ct-0 8.111L @@@ -0.,,8L 0.81'L
,3* 2-ct-0 8.111L 0.000L 0.000L 0.813L,3, 30-ct-0 8.111L 0.000L 0.000L 0.813L
,38 31-ct-0 8.1,L 0.,81L 0.,,8L 0.81L
,3 01-Gov-0 8.1,L 0.000L 0.000L 0.812L
,0 02-Gov-0 8.111L @@@ -0.,,8L 0.81L
,1 0'-Gov-0 8.111L 0.000L 0.000L 0.81L
,2 0*-Gov-0 8.111L 0.000L 0.000L 0.81L
,3 0,-Gov-0 8.111L 0.000L 0.000L 0.81L
, 08-Gov-0 8.111L 0.000L 0.000L 0.812L
,' 0-Gov-0 8.1,L 0.,81L 0.,,8L 0.81L
,* 12-Gov-0 8.111L @@@ -0.,,8L 0.81L,, 13-Gov-0 8.08L @@@ -0.,8L 0.81*L
,8 1-Gov-0 8.08L 0.000L 0.000L 0.81*L
, 1'-Gov-0 8.08L 0.000L 0.000L 0.81*L
,'0 1*-Gov-0 8.08L 0.000L 0.000L 0.,L
,'1 1-Gov-0 ,.8L @@@ -0.,1L 0.801L
,'2 20-Gov-0 8.08L 0.,L 0.,1L 0.,*L
,'3 21-Gov-0 ,.8L @@@ -0.,1L 0.,*L
,' 22-Gov-0 ,.8L 0.000L 0.000L 0.,'L
,'' 23-Gov-0 ,.8L 0.000L 0.000L 0.,'L,'* 2*-Gov-0 ,.8L 0.000L 0.000L 0.,'L
,', 2,-Gov-0 8.08L 0.,L 0.,1L 0.,8L
,'8 28-Gov-0 8.111L 0.,8,L 0.,8L 0.,L
,' 2-Gov-0 8.238L 1.'*2L 1.''0L 0.808L
,*0 30-Gov-0 8.1,L @@@ -0.,,2L 0.80L
,*1 03-$ec-0 ,.8L @@@ -2.3'3L 0.82,L
,*2 0-$ec-0 ,.8L 0.000L 0.000L 0.82,L
,*3 0'-$ec-0 ,.21L @@@ -0.,,L 0.82L
,* 0*-$ec-0 ,.8'8L @@@ -0.803L 0.831L
,*' 0,-$ec-0 ,.8'8L 0.000L 0.000L 0.82L
,** 10-$ec-0 ,.8'8L 0.000L 0.000L 0.82L
,*, 11-$ec-0 ,.*0L @@@ -3.2,L 0.8*1L
,*8 12-$ec-0 ,.*0L 0.000L 0.000L 0.8*1L
,* 13-$ec-0 ,.*0L 0.000L 0.000L 0.8'*L
,,0 1-$ec-0 ,.**8L 0.833L 0.830L 0.8'L
,,1 1,-$ec-0 ,.,31L 0.82*L 0.823L 0.8*1L
,,2 18-$ec-0 ,.,31L 0.000L 0.000L 0.8*1L
,,3 1-$ec-0 ,.'1L @@@ -2.0L 0.8,L
,, 20-$ec-0 ,.**8L 1.*81L 1.**,L 0.88L,,' 21-$ec-0 ,.**8L 0.000L 0.000L 0.88L
7/25/2019 Ch 10 Simple OTC Options
38/180
,,* 2-$ec-0 ,.**8L 0.000L 0.000L 0.88L
,,, 2'-$ec-0 ,.**8L 0.000L 0.000L 0.88,L
,,8 2*-$ec-0 ,.**8L 0.000L 0.000L 0.880L
,, 2,-$ec-0 ,.,31L 0.82*L 0.823L 0.883L
,80 28-$ec-0 ,.*0L @@@ -1.*'3L 0.88L,81 31-$ec-0 ,.*0L 0.000L 0.000L 0.88L
,82 01-Oan-1 ,.*0L 0.000L 0.000L 0.882L
,83 02-Oan-1 ,.'1L @@@ -0.83,L 0.881L
,8 03-Oan-1 ,.1L @@@ -1.*'L 0.88L
,8' 0-Oan-1 ,.,,L 0.8''L 0.8'1L 0.81L
,8* 0,-Oan-1 ,.*0L 1.*'L 1.*81L 0.01L
,8, 08-Oan-1 ,.**8L 0.833L 0.830L 0.8,L
,88 0-Oan-1 ,.1L @@@ -3.3*2L 0.28L
,8 10-Oan-1 ,.,,L 0.8''L 0.8'1L 0.0'L
,0 11-Oan-1 ,.,,L 0.000L 0.000L 0.0'L,1 1-Oan-1 ,.**8L 2.'2L 2.'11L 0.2,L
,2 1'-Oan-1 ,.**8L 0.000L 0.000L 0.2*L
,3 1*-Oan-1 ,.**8L 0.000L 0.000L 0.2*L
, 1,-Oan-1 ,.,,L @@@ -2.'11L 0.21L
,' 18-Oan-1 ,.'1L 0.8,L 0.8L 0.23L
,* 21-Oan-1 ,.3'1L @@@ -2.''3L 0.1L
,, 22-Oan-1 ,.28,L @@@ -0.8**L 0.1L
,8 23-Oan-1 ,.1L 1.,3L 1.,2L 0.'1L
, 2-Oan-1 ,.22L @@@ -2.'8L 0.*L800 2'-Oan-1 ,.22L 0.000L 0.000L 0.*L
801 28-Oan-1 ,.28,L 0.8,,L 0.8,3L 0.,0L
802 2-Oan-1 ,.1L 1.,3L 1.,2L 0.80L
803 30-Oan-1 ,.3'1L @@@ -0.8'8L 0.80L
80 31-Oan-1 ,.3'1L 0.000L 0.000L 0.,L
80' 01-e&-1 *.,0L @@@ -'.311L 1.0'0L
80* 0-e&-1 *.,0L 0.000L 0.000L 1.0'0L
80, 0'-e&-1 *.0,L @@@ -0.13L 1.0'1L
808 0*-e&-1 *.0,L 0.000L 0.000L 1.0'1L
80 0,-e&-1 *.8L @@@ -0.22L 1.08L
810 08-e&-1 *.8L 0.000L 0.000L 1.03L
811 11-e&-1 *.0,L 0.2*L 0.22L 1.0*L
812 12-e&-1 *.8L @@@ -0.22L 1.01L
813 13-e&-1 *.8L 0.000L 0.000L 1.00L
81 1-e&-1 *.8L 0.000L 0.000L 1.00L
81' 1'-e&-1 *.8L 0.000L 0.000L 1.00L
81* 18-e&-1 *.8L 0.000L 0.000L 1.00L
81, 1-e&-1 *.8L 0.000L 0.000L 1.00L
818 20-e&-1 *.0,L 0.2*L 0.22L 1.02L81 21-e&-1 *.,0L 0.1,L 0.13L 1.0L
7/25/2019 Ch 10 Simple OTC Options
39/180
820 22-e&-1 ,.03L 0.0L 0.0'L 1.00L
821 2'-e&-1 ,.0,L 0.01L 0.8,L 1.01L
822 2*-e&-1 ,.03L @@@ -0.8,L 1.02L
823 2,-e&-1 ,.0,L 0.01L 0.8,L 1.0'L
82 28-e&-1 ,.0,L 0.000L 0.000L 1.0L82' 01-Mar-1 ,.30,L 2.*0L 2.1,L 1.0*L
82* 0-Mar-1 ,.30,L 0.000L 0.000L 1.0*,L
82, 0'-Mar-1 ,.2L @@@ -0.8,3L 1.0*8L
828 0*-Mar-1 ,.180L @@@ -0.881L 1.0*L
82 0,-Mar-1 ,.2L 0.88'L 0.881L 1.0**L
830 08-Mar-1 ,.11,L @@@ -1.,,0L 1.0,L
831 11-Mar-1 ,.0'3L @@@ -0.8,L 1.0,'L
832 12-Mar-1 *.0L @@@ -0.0'L 1.0,,L
833 13-Mar-1 ,.0'3L 0.0L 0.0'L 1.080L
83 1-Mar-1 *.0L @@@ -0.0'L 1.081L83' 1'-Mar-1 *.2*L @@@ -0.13L 1.0,*L
83* 18-Mar-1 ,.0'3L 1.83'L 1.818L 1.08*L
83, 1-Mar-1 ,.180L 1.802L 1.,8*L 1.0'L
838 20-Mar-1 ,.2L 0.88'L 0.881L 1.0,L
83 21-Mar-1 ,.180L @@@ -0.881L 1.03L
80 22-Mar-1 ,.0'3L @@@ -1.,8*L 1.100L
81 2'-Mar-1 ,.0'3L 0.000L 0.000L 1.100L
82 2*-Mar-1 ,.0'3L 0.000L 0.000L 1.100L
83 2,-Mar-1 ,.0'3L 0.000L 0.000L 1.100L8 28-Mar-1 ,.0'3L 0.000L 0.000L 1.100L
8' 2-Mar-1 ,.0'3L 0.000L 0.000L 1.08L
8* 01-/pr-1 ,.0'3L 0.000L 0.000L 1.08L
8, 02-/pr-1 ,.0'3L 0.000L 0.000L 1.08L
88 03-/pr-1 *.0L @@@ -0.0'L 1.100L
8 0-/pr-1 *.0L 0.000L 0.000L 1.0L
8'0 0'-/pr-1 *.,L @@@ -2.,*'L 1.111L
8'1 08-/pr-1 *.,L 0.000L 0.000L 1.110L
8'2 0-/pr-1 *.,L 0.000L 0.000L 1.110L
8'3 10-/pr-1 *.,L 0.000L 0.000L 1.108L
8' 11-/pr-1 *.,L 0.000L 0.000L 1.108L
8'' 12-/pr-1 *.,3'L @@@ -0.3L 1.108L
8'* 1'-/pr-1 *.,3'L 0.000L 0.000L 1.10,L
8', 1*-/pr-1 *.,L 0.3L 0.3L 1.103L
8'8 1,-/pr-1 *.,L 0.000L 0.000L 1.103L
8' 18-/pr-1 *.8*3L 0.3'L 0.30L 1.100L
8*0 1-/pr-1 *.2*L 0.2*L 0.22L 1.101L
8*1 22-/pr-1 *.2*L 0.000L 0.000L 1.101L
8*2 23-/pr-1 *.2*L 0.000L 0.000L 1.0L8*3 2-/pr-1 *.2*L 0.000L 0.000L 1.08L
7/25/2019 Ch 10 Simple OTC Options
40/180
8* 2'-/pr-1 *.8*3L @@@ -0.22L 1.02L
8*' 2*-/pr-1 *.8*3L 0.000L 0.000L 1.02L
8** 2-/pr-1 *.,L @@@ -0.30L 1.02L
8*, 30-/pr-1 *.*,2L @@@ -1.88,L 1.03L
8*8 01-May-1 *.*08L @@@ -0.',L 1.088L8* 02-May-1 *.*08L 0.000L 0.000L 1.08*L
8,0 03-May-1 *.*,2L 0.*2L 0.',L 1.08L
8,1 0*-May-1 *.*,2L 0.000L 0.000L 1.0',L
8,2 0,-May-1 *.*,2L 0.000L 0.000L 1.0''L
8,3 08-May-1 *.*,2L 0.000L 0.000L 1.0'L
8, 0-May-1 *.*,2L 0.000L 0.000L 1.0'3L
8,' 10-May-1 *.*,2L 0.000L 0.000L 1.0'3L
8,* 13-May-1 *.*,2L 0.000L 0.000L 1.0'3L
8,, 1-May-1 *.*,2L 0.000L 0.000L 1.0'2L
8,8 1'-May-1 *.*,2L 0.000L 0.000L 1.0'2L8, 1*-May-1 *.*,2L 0.000L 0.000L 1.0'0L
880 1,-May-1 *.*,2L 0.000L 0.000L 1.0L
881 20-May-1 *.*,2L 0.000L 0.000L 1.0*L
882 21-May-1 *.*,2L 0.000L 0.000L 1.0*L
883 22-May-1 *.*,2L 0.000L 0.000L 1.0*L
88 23-May-1 *.*,2L 0.000L 0.000L 1.0*L
88' 2-May-1 *.*,2L 0.000L 0.000L 1.0*L
88* 2,-May-1 *.*,2L 0.000L 0.000L 1.0*L
88, 28-May-1 *.*,2L 0.000L 0.000L 1.0L888 2-May-1 *.*,2L 0.000L 0.000L 1.0L
88 30-May-1 *.*,2L 0.000L 0.000L 1.03,L
80 31-May-1 *.*,2L 0.000L 0.000L 1.03'L
81 03-Oun-1 *.,20L 0.,2L 0.,21L 1.03'L
82 0-Oun-1 *.8*3L 2.118L 2.0*L 1.0L
83 0'-Oun-1 *.8*3L 0.000L 0.000L 1.08L
8 0*-Oun-1 *.8*3L 0.000L 0.000L 1.0,L
8' 0,-Oun-1 *.8*3L 0.000L 0.000L 1.03L
8* 10-Oun-1 *.0L 1.8'2L 1.83'L 1.03L
8, 11-Oun-1 ,.0'3L 0.0L 0.0'L 1.0*L
88 12-Oun-1 ,.0'3L 0.000L 0.000L 1.0*L
8 13-Oun-1 ,.0'3L 0.000L 0.000L 1.0L
00 1-Oun-1 ,.0'3L 0.000L 0.000L 1.03L
01 1,-Oun-1 *.0L @@@ -0.0'L 1.0'L
02 18-Oun-1 *.0L 0.000L 0.000L 1.02L
03 1-Oun-1 *.0L 0.000L 0.000L 1.028L
0 20-Oun-1 *.2*L @@@ -0.13L 1.02L
0' 21-Oun-1 *.2*L 0.000L 0.000L 1.02L
0* 2-Oun-1 *.2*L 0.000L 0.000L 1.02L0, 2'-Oun-1 *.0L 0.1,L 0.13L 1.031L
7/25/2019 Ch 10 Simple OTC Options
41/180
08 2*-Oun-1 ,.0'3L 0.0L 0.0'L 1.03L
0 2,-Oun-1 ,.0'3L 0.000L 0.000L 1.03L
10 28-Oun-1 ,.0'3L 0.000L 0.000L 1.033L
11 01-Oul-1 *.2*L @@@ -1.818L 1.01L
12 02-Oul-1 *.0L 0.1,L 0.13L 1.03L13 03-Oul-1 *.0L 0.000L 0.000L 1.02L
1 0-Oul-1 *.0L 0.000L 0.000L 1.01L
1' 0'-Oul-1 *.0L 0.000L 0.000L 1.01L
1* 08-Oul-1 ,.0'3L 0.0L 0.0'L 1.03L
1, 0-Oul-1 *.0L @@@ -0.0'L 1.03L
18 10-Oul-1 *.0L 0.000L 0.000L 1.03L
1 11-Oul-1 *.0L 0.000L 0.000L 1.02L
20 12-Oul-1 *.0L 0.000L 0.000L 1.02L
21 1'-Oul-1 *.0L 0.000L 0.000L 1.02L
22 1*-Oul-1 *.8*3L @@@ -1.83'L 1.0'0L23 1,-Oul-1 *.8*3L 0.000L 0.000L 1.0'0L
2 18-Oul-1 *.8*3L 0.000L 0.000L 1.08L
2' 1-Oul-1 *.8*3L 0.000L 0.000L 1.0,L
2* 22-Oul-1 *.8*3L 0.000L 0.000L 1.0*L
2, 23-Oul-1 *.8*3L 0.000L 0.000L 1.0*L
28 2-Oul-1 *.,3'L @@@ -1.8*L 1.0'L
2 2'-Oul-1 *.,3'L 0.000L 0.000L 1.0'L
30 2*-Oul-1 *.*,2L @@@ -0.8L 1.0''L
31 2-Oul-1 *.*,2L 0.000L 0.000L 1.0'2L32 30-Oul-1 *.*,2L 0.000L 0.000L 1.0'1L
33 31-Oul-1 *.*,2L 0.000L 0.000L 1.0'1L
3 01-/ug-1 *.*08L @@@ -0.',L 1.0'3L
3' 02-/ug-1 *.81L @@@ -1.2L 1.0*2L
3* 0'-/ug-1 *.21L @@@ -2.8'L 1.081L
3, 0*-/ug-1 *.18L 2.020L 2.000L 1.00L
38 0,-/ug-1 *.22,L @@@ -3.01'L 1.103L
3 08-/ug-1 *.1*L @@@ -1.02*L 1.10L
0 0-/ug-1 *.1*L 0.000L 0.000L 1.02L
1 12-/ug-1 *.22,L 1.031L 1.02*L 1.0*L
2 13-/ug-1 *.22,L 0.000L 0.000L 1.0'L
3 1-/ug-1 *.22,L 0.000L 0.000L 1.0L
1'-/ug-1 *.100L @@@ -2.0*2L 1.103L
' 1*-/ug-1 *.1*L 1.02L 1.03*L 1.10*L
* 1-/ug-1 *.03*L @@@ -2.083L 1.01L
, 20-/ug-1 *.03*L 0.000L 0.000L 1.01L
8 21-/ug-1 *.03*L 0.000L 0.000L 1.01L
22-/ug-1 *.03*L 0.000L 0.000L 1.08L
'0 23-/ug-1 *.100L 1.0'3L 1.0,L 1.00L'1 2*-/ug-1 *.100L 0.000L 0.000L 1.00L
7/25/2019 Ch 10 Simple OTC Options
42/180
'2 2,-/ug-1 *.22,L 2.083L 2.0*2L 1.088L
'3 28-/ug-1 *.22,L 0.000L 0.000L 1.080L
' 2-/ug-1 *.03*L @@@ -3.10L 1.102L
'' 30-/ug-1 *.100L 1.0'3L 1.0,L 1.10*L
'* 02-#ep-1 *.100L 0.000L 0.000L 1.10*L', 03-#ep-1 *.100L 0.000L 0.000L 1.10*L
'8 0-#ep-1 *.100L 0.000L 0.000L 1.10L
' 0'-#ep-1 *.100L 0.000L 0.000L 1.08L
*0 0*-#ep-1 *.100L 0.000L 0.000L 1.08L
*1 0-#ep-1 *.0*8L @@@ -0.'21L 1.08L
*2 10-#ep-1 *.03*L @@@ -0.'2*L 1.0,L
*3 11-#ep-1 *.03*L 0.000L 0.000L 1.01L
* 12-#ep-1 *.03*L 0.000L 0.000L 1.08L
*' 13-#ep-1 '.0L @@@ -2.128L 1.00L
** 1*-#ep-1 '.0L 0.000L 0.000L 1.088L*, 1,-#ep-1 '.,3L 1.0,'L 1.0,0L 1.0*'L
*8 18-#ep-1 '.,3L 0.000L 0.000L 1.0*3L
* 1-#ep-1 '.,3L 0.000L 0.000L 1.0*3L
,0 20-#ep-1 '.,3L 0.000L 0.000L 1.0L
,1 23-#ep-1 '.,3L 0.000L 0.000L 1.0L
,2 2-#ep-1 '.,3L 0.000L 0.000L 1.0L
,3 2'-#ep-1 '.0L @@@ -1.0,0L 1.031L
, 2*-#ep-1 '.0L 0.000L 0.000L 1.02L
,' 2,-#ep-1 '.0L 0.000L 0.000L 1.013L,* 30-#ep-1 '.,82L @@@ -2.1,L 1.023L
,, 01-ct-1 '.,82L 0.000L 0.000L 1.013L
,8 02-ct-1 '.,1L @@@ -1.10'L 0.L
, 03-ct-1 '.,1L 0.000L 0.000L 0.L
80 0-ct-1 '.*''L @@@ -1.11,L 0.L
81 0,-ct-1 '.'2L @@@ -1.130L 0.2L
82 08-ct-1 '.'2L 0.000L 0.000L 0.1L
83 0-ct-1 '.'2L 0.000L 0.000L 0.1L
8 10-ct-1 '.,1L 2.2,3L 2.2,L 0.33L
8' 11-ct-1 '.,1L 0.000L 0.000L 0.33L
8* 1-ct-1 '.*''L @@@ -1.11,L 0.3L
8, 1'-ct-1 '.*''L 0.000L 0.000L 0.3L
88 1*-ct-1 '.'2L @@@ -1.130L 0.3'L
8 1,-ct-1 '.'2L 0.000L 0.000L 0.3'L
0 18-ct-1 '.,1L 2.2,3L 2.2,L 0.L
1 21-ct-1 '.*''L @@@ -1.11,L 0.'0L
2 22-ct-1 '.,1L 1.12L 1.11,L 0.'L
3 23-ct-1 '.,1L 0.000L 0.000L 0.'L
2-ct-1 '.,1L 0.000L 0.000L 0.'L' 2'-ct-1 '.,1L 0.000L 0.000L 0.'L
7/25/2019 Ch 10 Simple OTC Options
43/180
* 28-ct-1 '.*''L @@@ -1.11,L 0.',L
, 2-ct-1 '.'2L @@@ -1.130L 0.',L
8 30-ct-1 '.'28L @@@ -1.13L 0.',L
31-ct-1 '.01L @@@ -2.32*L 0.*8L
1000 01-Gov-1 '.01L 0.000L 0.000L 0.*'L1001 0-Gov-1 '.338L @@@ -1.183L 0.**L
1002 0'-Gov-1 '.338L 0.000L 0.000L 0.*3L
1003 0*-Gov-1 '.2,L @@@ -1.18L 0.**L
100 0,-Gov-1 '.2,L 0.000L 0.000L 0.3,L
100' 08-Gov-1 '.210L @@@ -1.212L 0.0L
100* 11-Gov-1 '.210L 0.000L 0.000L 0.3L
100, 12-Gov-1 '.210L 0.000L 0.000L 0.3,L
1008 13-Gov-1 '.210L 0.000L 0.000L 0.3L
100 1-Gov-1 '.338L 2.3L 2.10L 0.,L
1010 1'-Gov-1 '.2,L @@@ -1.18L 0.8L1011 18-Gov-1 '.210L @@@ -1.212L 0.'0L
1012 1-Gov-1 '.210L 0.000L 0.000L 0.,L
1013 20-Gov-1 '.1,L @@@ -1.22,L 0.8L
101 21-Gov-1 '.1,L 0.000L 0.000L 0.,L
101' 22-Gov-1 '.1,L 0.000L 0.000L 0.3'L
101* 2'-Gov-1 '.1,L 0.000L 0.000L 0.23L
101, 2*-Gov-1 '.083L @@@ -1.22L 0.23L
1018 2,-Gov-1 '.083L 0.000L 0.000L 0.22L
101 28-Gov-1 '.083L 0.000L 0.000L 0.1L1020 2-Gov-1 '.020L @@@ -1.2'8L 0.18L
1021 02-$ec-1 '.020L 0.000L 0.000L 0.18L
1022 03-$ec-1 '.020L 0.000L 0.000L 0.18L
1023 0-$ec-1 .'*L @@@ -1.2,L 0.21L
102 0'-$ec-1 .83L @@@ -1.20L 0.2L
102' 0*-$ec-1 .83L 0.000L 0.000L 0.2L
102* 0-$ec-1 .,02L @@@ -3.,L 0.*'L
102, 10-$ec-1 .*3L @@@ -1.3*1L 0.*,L
1028 11-$ec-1 .*3L 0.000L 0.000L 0.*,L
102 12-$ec-1 .*3L 0.000L 0.000L 0.L
1030 13-$ec-1 .*3L 0.000L 0.000L 0.L
1031 1*-$ec-1 .*3L 0.000L 0.000L 0.L
1032 1,-$ec-1 .*3L 0.000L 0.000L 0.L
1033 18-$ec-1 .*3L 0.000L 0.000L 0.L
103 1-$ec-1 .,02L 1.3,0L 1.3*1L 0.'L
103' 20-$ec-1 .8L @@@ -'.'',L 1.031L
103* 23-$ec-1 .38L @@@ -1.3L 1.031L
103, 2-$ec-1 .8L 1.L 1.3L 1.038L
1038 2'-$ec-1 .8L 0.000L 0.000L 1.03'L103 2*-$ec-1 .8L 0.000L 0.000L 1.031L
7/25/2019 Ch 10 Simple OTC Options
44/180
100 2,-$ec-1 .8L 0.000L 0.000L 1.031L
101 30-$ec-1 .38L @@@ -1.3L 1.03'L
102 31-$ec-1 .38L 0.000L 0.000L 1.03'L
103 01-Oan-2 .38L 0.000L 0.000L 1.03L
10 02-Oan-2 .321L @@@ -1.*0L 1.038L10' 03-Oan-2 .321L 0.000L 0.000L 1.03,L
10* 0*-Oan-2 .321L 0.000L 0.000L 1.02L
10, 0,-Oan-2 .2',L @@@ -1.82L 1.032L
108 08-Oan-2 .1L @@@ -1.'0L 1.03*L
10 0-Oan-2 .1L 0.000L 0.000L 1.032L
10'0 10-Oan-2 .321L 3.030L 2.8'L 1.0*1L
10'1 13-Oan-2 .38L 1.,1L 1.*0L 1.0*L
10'2 1-Oan-2 .8L 1.L 1.3L 1.0,*L
10'3 1'-Oan-2 .*3L .28*L .1*L 1.12,L
10' 1*-Oan-2 .*3L 0.000L 0.000L 1.12,L10'' 1,-Oan-2 .'11L @@@ -2.,,8L 1.13L
10'* 20-Oan-2 .'11L 0.000L 0.000L 1.13L
10', 21-Oan-2 .'11L 0.000L 0.000L 1.13L
10'8 22-Oan-2 .'11L 0.000L 0.000L 1.13L
10' 23-Oan-2 .'11L 0.000L 0.000L 1.13L
10*0 2-Oan-2 .*3L 2.81,L 2.,,8L 1.1*'L
10*1 2,-Oan-2 .*3L 0.000L 0.000L 1.1*'L
10*2 28-Oan-2 .*3L 0.000L 0.000L 1.1*'L
10*3 2-Oan-2 .*3L 0.000L 0.000L 1.1*'L10* 30-Oan-2 .'11L @@@ -2.,,8L 1.180L
10*' 31-Oan-2 .*3L 2.81,L 2.,,8L 1.202L
10** 03-e&-2 .,02L 1.3,0L 1.3*1L 1.20,L
10*, 0-e&-2 .*3L @@@ -1.3*1L 1.210L
10*8 0'-e&-2 .*3L 0.000L 0.000L 1.210L
10* 0*-e&-2 .','L @@@ -1.3,L 1.21L
10,0 0,-e&-2 .38L @@@ -.2'*L 1.2,L
10,1 10-e&-2 .38L 0.000L 0.000L 1.23'L
10,2 11-e&-2 .38L 0.000L 0.000L 1.23'L
10,3 12-e&-2 .8L 1.L 1.3L 1.21L
10, 13-e&-2 .8L 0.000L 0.000L 1.21L
10,' 1-e&-2 .*3L .28*L .1*L 1.2,,L
10,* 1,-e&-2 .*3L 0.000L 0.000L 1.2,L
10,, 18-e&-2 .,02L 1.3,0L 1.3*1L 1.280L
10,8 1-e&-2 .,02L 0.000L 0.000L 1.280L
10, 20-e&-2 .,**L 1.3'1L 1.32L 1.28'L
1080 21-e&-2 .,**L 0.000L 0.000L 1.28L
1081 2-e&-2 '.020L '.333L '.1*L 1.3L
1082 2'-e&-2 '.020L 0.000L 0.000L 1.3L1083 2*-e&-2 .82L @@@ -3.8,1L 1.3,'L
7/25/2019 Ch 10 Simple OTC Options
45/180
108 2,-e&-2 .,**L @@@ -1.32'L 1.3,,L
108' 28-e&-2 .,**L 0.000L 0.000L 1.3,,L
108* 02-Mar-2 .,'3L @@@ -0.2,L 1.3,'L
108, 03-Mar-2 .81*L 1.333L 1.32'L 1.3,,L
1088 0-Mar-2 .3L 2.*32L 2.'8L 1.33L108 0'-Mar-2 .3L 0.000L 0.000L 1.33L
100 0*-Mar-2 '.00*L 1.282L 1.2,L 1.32L
101 0-Mar-2 '.00*L 0.000L 0.000L 1.30L
102 10-Mar-2 .3L @@@ -1.2,L 1.32L
103 11-Mar-2 .3L 0.000L 0.000L 1.32L
10 12-Mar-2 '.00*L 1.282L 1.2,L 1.3*L
10' 13-Mar-2 '.1*L 3.,,L 3.,2,L 1.2'L
10* 1*-Mar-2 '.323L 2.3L 2.10L 1.3,L
10, 1,-Mar-2 '.323L 0.000L 0.000L 1.3,L
108 18-Mar-2 '.1*L @@@ -2.10L 1.,L10 1-Mar-2 '.1*L 0.000L 0.000L 1.,L
1100 20-Mar-2 '.133L @@@ -1.22,L 1.L
1101 23-Mar-2 '.133L 0.000L 0.000L 1.L
1102 2-Mar-2 '.2*0L 2.*L 2.3L 1.',L
1103 2'-Mar-2 '.2*0L 0.000L 0.000L 1.',L
110 2*-Mar-2 '.133L @@@ -2.3L 1.*,L
110' 2,-Mar-2 '.0*L @@@ -1.22L 1.*L
110* 30-Mar-2 '.133L 1.2'0L 1.22L 1.,3L
110, 31-Mar-2 '.0*L @@@ -1.22L 1.,0L1108 01-/pr-2 '.0*L 0.000L 0.000L 1.,0L
110 02-/pr-2 '.0*L 0.000L 0.000L 1.*8L
1110 03-/pr-2 '.00*L @@@ -1.2'8L 1.,1L
1111 0*-/pr-2 '.00*L 0.000L 0.000L 1.,1L
1112 0,-/pr-2 .3L @@@ -1.2,L 1.,3L
1113 08-/pr-2 .81*L @@@ -2.'8L 1.83L
111 0-/pr-2 .,'3L @@@ -1.32'L 1.,L
111' 10-/pr-2 .'*3L @@@ -.082L 1.3L
111* 13-/pr-2 .'*3L 0.000L 0.000L 1.8L
111, 1-/pr-2 .'*3L 0.000L 0.000L 1.*L
1118 1'-/pr-2 .'*3L 0.000L 0.000L 1.*,L
111 1*-/pr-2 .*2*L 1.38L 1.3,L 1.,2L
1120 1,-/pr-2 .*2*L 0.000L 0.000L 1.*L
1121 20-/pr-2 .*2*L 0.000L 0.000L 1.*L
1122 21-/pr-2 .,'3L 2.,0L 2.,03L 1.8'L
1123 22-/pr-2 .,'3L 0.000L 0.000L 1.,8L
112 23-/pr-2 .,'3L 0.000L 0.000L 1.,*L
112' 2-/pr-2 .*8L @@@ -1.32L 1.,1L
112* 2,-/pr-2 .*8L 0.000L 0.000L 1.,1L112, 28-/pr-2 .,'3L 1.3'1L 1.32L 1.,'L
7/25/2019 Ch 10 Simple OTC Options
46/180
1128 2-/pr-2 .*8L @@@ -1.32L 1.,8L
112 30-/pr-2 .*8L 0.000L 0.000L 1.,*L
1130 01-May-2 .*8L 0.000L 0.000L 1.,*L
1131 0-May-2 .*8L 0.000L 0.000L 1.**L
1132 0'-May-2 .*8L 0.000L 0.000L 1.**L1133 0*-May-2 .*2*L @@@ -1.3*1L 1.'3L
113 0,-May-2 .'*3L @@@ -1.3,L 1.'3L
113' 08-May-2 .L @@@ -1.3L 1.'*L
113* 11-May-2 .'*3L 1.08L 1.3L 1.*0L
113, 12-May-2 .'*3L 0.000L 0.000L 1.*0L
1138 13-May-2 .L @@@ -1.3L 1.*3L
113 1-May-2 .L 0.000L 0.000L 1.*3L
110 1'-May-2 .L 0.000L 0.000L 1.*3L
111 18-May-2 .L 0.000L 0.000L 1.*3L
112 1-May-2 .L 0.000L 0.000L 1.*3L113 20-May-2 .3*L @@@ -1.18L 1.**L
11 21-May-2 .3*L 0.000L 0.000L 1.'8L
11' 22-May-2 .*2*L .28*L .1*L 1.*L
11* 2'-May-2 .*2*L 0.000L 0.000L 1.3L
11, 2*-May-2 .*2*L 0.000L 0.000L 1.3L
118 2,-May-2 .,'3L 2.,0L 2.,03L 1.'08L
11 28-May-2 .,'3L 0.000L 0.000L 1.'08L
11'0 2-May-2 .*8L @@@ -1.32L 1.'11L
11'1 01-Oun-2 .*2*L @@@ -1.3*1L 1.'1L11'2 02-Oun-2 .*8L 1.3,0L 1.3*1L 1.'1*L
11'3 03-Oun-2 .*8L 0.000L 0.000L 1.'1*L
11' 0-Oun-2 .*8L 0.000L 0.000L 1.'1*L
11'' 0'-Oun-2 .*2*L @@@ -1.3*1L 1.'11L
11'* 08-Oun-2 .*2*L 0.000L 0.000L 1.'11L
11', 0-Oun-2 .*2*L 0.000L 0.000L 1.'10L
11'8 10-Oun-2 .*2*L 0.000L 0.000L 1.'10L
11' 11-Oun-2 .*2*L 0.000L 0.000L 1.'08L
11*0 12-Oun-2 .*2*L 0.000L 0.000L 1.'0*L
11*1 1'-Oun-2 .'*3L @@@ -1.3,L 1.'0L
11*2 1*-Oun-2 .'*3L 0.000L 0.000L 1.'0L
11*3 1,-Oun-2 .'*3L 0.000L 0.000L 1.8L
11* 18-Oun-2 .L @@@ -1.3L 1.'01L
11*' 1-Oun-2 .L 0.000L 0.000L 1.L
11** 22-Oun-2 .L 0.000L 0.000L 1.L
11*, 23-Oun-2 .L 0.000L 0.000L 1.,L
11*8 2-Oun-2 .L 0.000L 0.000L 1.,L
11* 2'-Oun-2 .3*L @@@ -1.18L 1.0L
11,0 2*-Oun-2 .30L @@@ -2.8L 1.'02L11,1 2-Oun-2 .3,2L 1.,1L 1.*0L 1.'0L
7/25/2019 Ch 10 Simple OTC Options
47/180
11,2 30-Oun-2 .30L @@@ -1.*0L 1.'0,L
11,3 01-Oul-2 .30L 0.000L 0.000L 1.'0,L
11, 02-Oul-2 .0'*L @@@ -*.0*2L 1.'*,L
11,' 03-Oul-2 3.2L @@@ -1.','L 1.'*L
11,* 0*-Oul-2 3.2L 0.000L 0.000L 1.'*,L11,, 0,-Oul-2 3.2L @@@ -1.*00L 1.'*L
11,8 08-Oul-2 3.802L @@@ -3.2,L 1.',,L
11, 0-Oul-2 3.8*'L 1.**,L 1.*'3L 1.'83L
1180 10-Oul-2 3.8*'L 0.000L 0.000L 1.'82L
1181 13-Oul-2 3.8*'L 0.000L 0.000L 1.'82L
1182 1-Oul-2 3.8*'L 0.000L 0.000L 1.'80L
1183 1'-Oul-2 3.8*'L 0.000L 0.000L 1.'80L
118 1*-Oul-2 3.802L @@@ -1.*'3L 1.'82L
118' 1,-Oul-2 3.802L 0.000L 0.000L 1.'82L
118* 20-Oul-2 3.802L 0.000L 0.000L 1.'82L118, 21-Oul-2 3.802L 0.000L 0.000L 1.'82L
1188 22-Oul-2 3.802L 0.000L 0.000L 1.',0L
118 23-Oul-2 3.8*'L 1.**,L 1.*'3L 1.',L
110 2-Oul-2 3.802L @@@ -1.*'3L 1.',*L
111 2,-Oul-2 3.802L 0.000L 0.000L 1.',*L
112 28-Oul-2 3.802L 0.000L 0.000L 1.',L
113 2-Oul-2 3.802L 0.000L 0.000L 1.',L
11 30-Oul-2 3.802L 0.000L 0.000L 1.',L
11' 31-Oul-2 3.802L 0.000L 0.000L 1.',L11* 03-/ug-2 3.8*'L 1.**,L 1.*'3L 1.',8L
11, 0-/ug-2 3.8*'L 0.000L 0.000L 1.',8L
118 0'-/ug-2 3.802L @@@ -1.*'3L 1.'82L
11 0*-/ug-2 3.802L 0.000L 0.000L 1.',L
1200 0,-/ug-2 3.802L 0.000L 0.000L 1.',L
1201 10-/ug-2 3.,3L @@@ -1.*81L 1.'8L
1202 11-/ug-2 3.,3L 0.000L 0.000L 1.'81L
1203 12-/ug-2 3.*,'L @@@ -1.,0L 1.'83L
120 13-/ug-2 3.*,'L 0.000L 0.000L 1.'83L
120' 1-/ug-2 3.*,'L 0.000L 0.000L 1.''8L
120* 1,-/ug-2 3.*,'L 0.000L 0.000L 1.'''L
120, 18-/ug-2 3.*,'L 0.000L 0.000L 1.'''L
1208 1-/ug-2 3.*,'L 0.000L 0.000L 1.'''L
120 20-/ug-2 3.*12L @@@ -1.,3L 1.'*0L
1210 21-/ug-2 3.*,'L 1.,'L 1.,3L 1.'**L
1211 2-/ug-2 3.*,'L 0.000L 0.000L 1.'**L
1212 2'-/ug-2 3.802L 3.8L 3.30L 1.'8L
1213 2*-/ug-2 3.802L 0.000L 0.000L 1.'8'L
121 2,-/ug-2 3.,3L @@@ -1.*81L 1.'3L121' 28-/ug-2 3.,3L 0.000L 0.000L 1.'3'L
7/25/2019 Ch 10 Simple OTC Options
48/180
121* 31-/ug-2 3.,3L 0.000L 0.000L 1.'31L
121, 01-#ep-2 3.,3L 0.000L 0.000L 1.'31L
1218 02-#ep-2 3.*,'L @@@ -1.,0L 1.'3*L
121 03-#ep-2 3.*,'L 0.000L 0.000L 1.'3*L
1220 0-#ep-2 3.22L @@@ -,.1*L 1.*1'L1221 0,-#ep-2 3.22L 0.000L 0.000L 1.*1'L
1222 08-#ep-2 3.22L 0.000L 0.000L 1.*1'L
1223 0-#ep-2 3.3'L @@@ -1.8*L 1.*1,L
122 10-#ep-2 3.3'L 0.000L 0.000L 1.*1,L
122' 11-#ep-2 3.3'L 0.000L 0.000L 1.*1,L
122* 1-#ep-2 3.2'L @@@ -1.0'L 1.*1L
122, 1'-#ep-2 3.2'L 0.000L 0.000L 1.*1*L
1228 1*-#ep-2 3.3'L 1.23L 1.0'L 1.*23L
122 1,-#ep-2 3.22L 1.88,L 1.8*L 1.*13L
1230 18-#ep-2 3.22L 0.000L 0.000L 1.*0L1231 21-#ep-2 3.22L 0.000L 0.000L 1.*0L
1232 22-#ep-2 3.8'L 1.8'2L 1.83'L 1.',,L
1233 23-#ep-2 3.'L 1.818L 1.802L 1.'83L
123 2-#ep-2 3.*12L 1.,8*L 1.,,0L 1.',8L
123' 2'-#ep-2 3.8'L @@@ -3.',2L 1.'8L
123* 28-#ep-2 3.22L @@@ -1.83'L 1.*03L
123, 2-#ep-2 3.3'L @@@ -1.8*L 1.*08L
1238 30-#ep-2 3.3'L 0.000L 0.000L 1.*08L
123 01-ct-2 3.2'L @@@ -1.0'L 1.'8L120 02-ct-2 3.2'L 0.000L 0.000L 1.'8L
121 0'-ct-2 3.2'L 0.000L 0.000L 1.'8L
122 0*-ct-2 3.2'L 0.000L 0.000L 1.'8L
123 0,-ct-2 3.3'L 1.23L 1.0'L 1.'L
12 08-ct-2 3.8'L 3.,,L 3.,0L 1.*0'L
12' 0-ct-2 3.8'L 0.000L 0.000L 1.*01L
12* 12-ct-2 3.'L 1.818L 1.802L 1.*0'L
12, 13-ct-2 3.*12L 1.,8*L 1.,,0L 1.*12L
128 1-ct-2 3.*,'L 1.,'L 1.,3L 1.*1'L
12 1'-ct-2 3.*12L @@@ -1.,3L 1.'1L
12'0 1*-ct-2 3.*,'L 1.,'L 1.,3L 1.',L
12'1 1-ct-2 3.*,'L 0.000L 0.000L 1.',L
12'2 20-ct-2 3.2L *.8,L *.**L 1.*,*L
12'3 21-ct-2 3.2L 0.000L 0.000L 1.*,*L
12' 22-ct-2 3.8*'L @@@ -1.*2*L 1.*8L
12'' 23-ct-2 3.8*'L 0.000L 0.000L 1.*8L
12'* 2*-ct-2 3.2L 3.2,L 3.22*L 1.**L
12', 2,-ct-2 3.2L 0.000L 0.000L 1.**L
12'8 28-ct-2 3.2L @@@ -1.*00L 1.**L12' 2-ct-2 3.2L 0.000L 0.000L 1.**L
7/25/2019 Ch 10 Simple OTC Options
49/180
12*0 30-ct-2 3.8*'L @@@ -1.*2*L 1.*1,L
12*1 02-Gov-2 3.2L 1.*3L 1.*2*L 1.*22L
12*2 03-Gov-2 3.2L 1.*13L 1.*00L 1.*0L
12*3 0-Gov-2 3.2L @@@ -1.*00L 1.*0'L
12* 0'-Gov-2 3.2L 0.000L 0.000L 1.*0'L12*' 0*-Gov-2 3.2L 0.000L 0.000L 1.*0'L
12** 0-Gov-2 .0'*L 3.22*L 3.1,'L 1.*21L
12*, 10-Gov-2 .11L 1.'*2L 1.''0L 1.*13L
12*8 11-Gov-2 .0'*L @@@ -1.''0L 1.*1*L
12* 12-Gov-2 .0'*L 0.000L 0.000L 1.*13L
12,0 13-Gov-2 3.2L @@@ -3.1,'L 1.*2L
12,1 1*-Gov-2 .11L .83L .,2'L 1.**8L
12,2 1,-Gov-2 .2*L 3.0,,L 3.031L 1.*8'L
12,3 18-Gov-2 .182L @@@ -1.'0L 1.*8'L
12, 1-Gov-2 .11L @@@ -1.'2,L 1.**3L12,' 20-Gov-2 .182L 1.'38L 1.'2,L 1.*'*L
12,* 23-Gov-2 .182L 0.000L 0.000L 1.*'*L
12,, 2-Gov-2 .182L 0.000L 0.000L 1.*8L
12,8 2'-Gov-2 .11L @@@ -1.'2,L 1.*'1L
12, 2*-Gov-2 .182L 1.'38L 1.'2,L 1.*'L
1280 2,-Gov-2 .182L 0.000L 0.000L 1.*'L
1281 30-Gov-2 .30L 3.030L 2.8'L 1.*'L
1282 01-$ec-2 .3,2L 1.,1L 1.*0L 1.**3L
1283 02-$ec-2 .30L @@@ -1.*0L 1.*',L128 03-$ec-2 .2*L @@@ -1.82L 1.*'8L
128' 0-$ec-2 .182L @@@ -1.'0L 1.*'8L
128* 0,-$ec-2 .11L @@@ -1.'2,L 1.**0L
128, 08-$ec-2 .0'*L @@@ -1.''0L 1.**3L
1288 0-$ec-2 3.2L @@@ -1.','L 1.**,L
128 10-$ec-2 .0'*L 1.'8,L 1.','L 1.**L
120 11-$ec-2 .0'*L 0.000L 0.000L 1.**L
121 1-$ec-2 .11L 1.'*2L 1.''0L 1.*,2L
122 1'-$ec-2 .2*L 3.0,,L 3.031L 1.*,8L
123 1*-$ec-2 .182L @@@ -1.'0L 1.*,L
12 1,-$ec-2 .11L @@@ -1.'2,L 1.*'*L
12' 18-$ec-2 .11L 0.000L 0.000L 1.*'*L
12* 21-$ec-2 .11L 0.000L 0.000L 1.*'*L
12, 22-$ec-2 .0'*L @@@ -1.''0L 1.**0L
128 23-$ec-2 .0'*L 0.000L 0.000L 1.*'*L
12 2-$ec-2 .0'*L 0.000L 0.000L 1.*'*L
1300 2'-$ec-2 .0'*L 0.000L 0.000L 1.*'*L
1301 28-$ec-2 .0'*L 0.000L 0.000L 1.*3L
1302 2-$ec-2 .11L 1.'*2L 1.''0L 1.*,L1303 30-$ec-2 .0'*L @@@ -1.''0L 1.*'1L
7/25/2019 Ch 10 Simple OTC Options
50/180
130 31-$ec-2 .0'*L 0.000L 0.000L 1.*8L
130' 01-Oan-3 .0'*L 0.000L 0.000L 1.*8L
130* 0-Oan-3 .0'*L 0.000L 0.000L 1.*'L
130, 0'-Oan-3 3.2L @@@ -1.','L 1.**L
1308 0*-Oan-3 3.2L 0.000L 0.000L 1.**L130 0,-Oan-3 3.2L 0.000L 0.000L 1.**L
1310 08-Oan-3 .0'*L 1.'8,L 1.','L 1.*'1L
1311 11-Oan-3 3.2L @@@ -3.1,'L 1.***L
1312 12-Oan-3 3.2L 0.000L 0.000L 1.**L
1313 13-Oan-3 3.2L 0.000L 0.000L 1.**1L
131 1-Oan-3 3.2L 0.000L 0.000L 1.*'8L
131' 1'-Oan-3 3.8*'L @@@ -1.*2*L 1.*'8L
131* 18-Oan-3 3.802L @@@ -1.*'3L 1.**2L
131, 1-Oan-3 3.,3L @@@ -1.*81L 1.**3L
1318 20-Oan-3 3.802L 1.*'L 1.*81L 1.**L131 21-Oan-3 3.8*'L 1.**,L 1.*'3L 1.*,L
1320 22-Oan-3 3.802L @@@ -1.*'3L 1.*,8L
1321 2'-Oan-3 3.,3L @@@ -1.*81L 1.*82L
1322 2*-Oan-3 3.,3L 0.000L 0.000L 1.*,L
1323 2,-Oan-3 3.802L 1.*'L 1.*81L 1.*8L
132 28-Oan-3 3.,3L @@@ -1.*81L 1.*',L
132' 2-Oan-3 3.,3L 0.000L 0.000L 1.*',L
132* 01-e&-3 3.*,'L @@@ -1.,0L 1.**1L
132, 02-e&-3 3.,3L 1.,2L 1.,0L 1.*'3L1328 03-e&-3 3.,3L 0.000L 0.000L 1.*'3L
132 0-e&-3 3.,3L 0.000L 0.000L 1.*'0L
1330 0'-e&-3 3.,3L 0.000L 0.000L 1.*8L
1331 08-e&-3 3.*,'L @@@ -1.,0L 1.*8L
1332 0-e&-3 3.*,'L 0.000L 0.000L 1.*8L
1333 10-e&-3 3.,3L 1.,2L 1.,0L 1.*'L
133 11-e&-3 3.802L 1.*'L 1.*81L 1.*',L
133' 12-e&-3 3.,3L @@@ -1.*81L 1.**1L
133* 1'-e&-3 3.,3L 0.000L 0.000L 1.**1L
133, 1*-e&-3 3.,3L 0.000L 0.000L 1.**1L
1338 1,-e&-3 3.802L 1.*'L 1.*81L 1.***L
133 18-e&-3 3.*12L @@@ -'.12L 1.,0*L
130 1-e&-3 3.*12L 0.000L 0.000L 1.,03L
131 22-e&-3 3.*12L 0.000L 0.000L 1.,03L
132 23-e&-3 3.*12L 0.000L 0.000L 1.,03L
133 2-e&-3 3.'L @@@ -1.,,0L 1.,0'L
13 2'-e&-3 3.'L 0.000L 0.000L 1.,0'L
13' 2*-e&-3 3.'L 0.000L 0.000L 1.,0'L
13* 01-Mar-3 3.'L 0.000L 0.000L 1.,0'L13, 02-Mar-3 3.3'L @@@ -'.'0*L 1.,'0L
7/25/2019 Ch 10 Simple OTC Options
51/180
138 03-Mar-3 3.'L '.**0L '.'0*L 1.800L
13 0-Mar-3 3.8'L @@@ -1.802L 1.,3L
13'0 0'-Mar-3 3.*12L 3.*3*L 3.',2L 1.811L
13'1 08-Mar-3 3.'L @@@ -1.,,0L 1.812L
13'2 0-Mar-3 3.*12L 1.,8*L 1.,,0L 1.81,L13'3 10-Mar-3 3.*12L 0.000L 0.000L 1.,*L
13' 11-Mar-3 3.*12L 0.000L 0.000L 1.,*1L
13'' 12-Mar-3 3.*12L 0.000L 0.000L 1.,*1L
13'* 1'-Mar-3 3.*,'L 1.,'L 1.,3L 1.,*2L
13', 1*-Mar-3 3.*,'L 0.000L 0.000L 1.,'L
13'8 1,-Mar-3 3.*12L @@@ -1.,3L 1.,'L
13' 18-Mar-3 3.*12L 0.000L 0.000L 1.,'L
13*0 1-Mar-3 3.'L @@@ -1.,,0L 1.,'0L
13*1 22-Mar-3 3.*12L 1.,8*L 1.,,0L 1.,'*L
13*2 23-Mar-3 3.'L @@@ -1.,,0L 1.,*0L13*3 2-Mar-3 3.'L 0.000L 0.000L 1.,'*L
13* 2'-Mar-3 3.*12L 1.,8*L 1.,,0L 1.,*1L
13*' 2*-Mar-3 3.*12L 0.000L 0.000L 1.,*1L
13** 2-Mar-3 3.*,'L 1.,'L 1.,3L 1.,**L
13*, 30-Mar-3 3.*12L @@@ -1.,3L 1.,,1L
13*8 31-Mar-3 3.*12L 0.000L 0.000L 1.,**L
13* 01-/pr-3 3.*12L 0.000L 0.000L 1.,*2L
13,0 02-/pr-3 3.*12L 0.000L 0.000L 1.,*2L
13,1 0'-/pr-3 3.*12L 0.000L 0.000L 1.,*2L13,2 0*-/pr-3 3.*12L 0.000L 0.000L 1.,*2L
13,3 0,-/pr-3 3.*12L 0.000L 0.000L 1.,*2L
13, 08-/pr-3 3.'L @@@ -1.,,0L 1.,*,L
13,' 0-/pr-3 3.'L 0.000L 0.000L 1.,*3L
13,* 12-/pr-3 3.'L 0.000L 0.000L 1.,*3L
13,, 13-/pr-3 3.'L 0.000L 0.000L 1.,'8L
13,8 1-/pr-3 3.'L 0.000L 0.000L 1.,'8L
13, 1'-/pr-3 3.'L 0.000L 0.000L 1.,'8L
1380 1*-/pr-3 3.'L 0.000L 0.000L 1.,'L
1381 1-/pr-3 3.'L 0.000L 0.000L 1.,'L
1382 20-/pr-3 3.'L 0.000L 0.000L 1.,L
1383 21-/pr-3 3.'L 0.000L 0.000L 1.,L
138 22-/pr-3 3.8'L @@@ -1.802L 1.,''L
138' 23-/pr-3 3.8'L 0.000L 0.000L 1.,''L
138* 2*-/pr-3 3.8'L 0.000L 0.000L 1.,''L
138, 2,-/pr-3 3.8'L 0.000L 0.000L 1.,''L
1388 28-/pr-3 3.'L 1.818L 1.802L 1.,''L
138 2-/pr-3 3.'L 0.000L 0.000L 1.,'0L
130 30-/pr-3 3.8'L @@@ -1.802L 1.,''L131 03-May-3 3.8'L 0.000L 0.000L 1.,3*L
7/25/2019 Ch 10 Simple OTC Options
52/180
132 0-May-3 3.8'L 0.000L 0.000L 1.,3*L
133 0'-May-3 3.22L @@@ -1.83'L 1.,3,L
13 0*-May-3 3.22L 0.000L 0.000L 1.,3,L
13' 0,-May-3 3.22L 0.000L 0.000L 1.,3,L
13* 10-May-3 3.22L 0.000L 0.000L 1.,3,L13, 11-May-3 3.22L 0.000L 0.000L 1.,32L
138 12-May-3 3.22L 0.000L 0.000L 1.,32L
13 13-May-3 3.'L 3.,0L 3.*3,L 1.*,*L
100 1-May-3 3.*12L 1.,8*L 1.,,0L 1.*81L
101 1,-May-3 3.*12L 0.000L 0.000L 1.*81L
102 18-May-3 3.*,'L 1.,'L 1.,3L 1.*80L
103 1-May-3 3.*,'L 0.000L 0.000L 1.*80L
10 20-May-3 3.*,'L 0.000L 0.000L 1.*80L
10' 21-May-3 3.*,'L 0.000L 0.000L 1.*,L
10* 2-May-3 3.802L 3.8L 3.30L 1.*3L10, 2'-May-3 3.802L 0.000L 0.000L 1.*8,L
108 2*-May-3 3.802L 0.000L 0.000L 1.*82L
10 2,-May-3 3.,3L @@@ -1.*81L 1.*8,L
110 28-May-3 3.8*'L 3.30L 3.33L 1.,0'L
111 31-May-3 3.8*'L 0.000L 0.000L 1.,00L
112 01-Oun-3 3.8*'L 0.000L 0.000L 1.*'L
113 02-Oun-3 3.802L @@@ -1.*'3L 1.*L
11 03-Oun-3 3.802L 0.000L 0.000L 1.*,3L
11' 0-Oun-3 3.2L 3.333L 3.2,L 1.*8'L11* 0,-Oun-3 3.2L 0.000L 0.000L 1.*,L
11, 08-Oun-3 3.2L 0.000L 0.000L 1.*,L
118 0-Oun-3 3.2L 0.000L 0.000L 1.*,2L
11 10-Oun-3 3.2L 0.000L 0.000L 1.*,2L
120 11-Oun-3 3.8*'L @@@ -1.*2*L 1.*,,L
121 1-Oun-3 3.802L @@@ -1.*'3L 1.*82L
122 1'-Oun-3 3.,3L @@@ -1.*81L 1.*81L
123 1*-Oun-3 3.,3L 0.000L 0.000L 1.*'8L
12 1,-Oun-3 3.,3L 0.000L 0.000L 1.*'8L
12' 18-Oun-3 3.802L 1.*'L 1.*81L 1.*',L
12* 21-Oun-3 3.802L 0.000L 0.000L 1.*'2L
12, 22-Oun-3 3.802L 0.000L 0.000L 1.*,L
128 23-Oun-3 3.8*'L 1.**,L 1.*'3L 1.*,L
12 2-Oun-3 3.802L @@@ -1.*'3L 1.**L
130 2'-Oun-3 3.802L 0.000L 0.000L 1.**L
131 28-Oun-3 3.802L 0.000L 0.000L 1.'*3L
132 2-Oun-3 3.,3L @@@ -1.*81L 1.'*8L
7/25/2019 Ch 10 Simple OTC Options
53/180
tilities
+he spreadsheet calculates the 180-day volatility o) 1
1. Calculated the rolling standard deviation o) returns
2a. 5sti!ated the eponential weights & 0.
2&. #cale the weights so that they su! to 1 - see colu
'.,*5-010
.30,5-01'
0
,.35-011
0
0
0
00
.3*5-010
1.135-010
8.2'85-01'
1.3'15-010
1.15-010
1.',85-010
1.*'35-010
,.2**5-0101.**5-010
8.3*25-010
.2005-010
0
0
2.8205-010
3.0'25-010
1.2,5-00
0
3.025-00
2c. Calculates the volatility )or the )irst period s1usin
H%i ri2I 2d. "pdates the volatility using the )or!ula stT12: %olatilit9 of 12mo.
"nweighted Colu!n Q
7/25/2019 Ch 10 Simple OTC Options
54/180
1.*25-00
2.8015-01
2.805-01
.'85-00
'.0815-0100
'.*'25-010
0
2.'*25-00
,.1*85-010
0
0
'.315-01
'.*835-01
1.*5-000
1.0,15-00
.,115-00
1.115-00
0
0
1.''5-00
0
1.*185-001.,'15-00
0
0
0
1.35-008
2.1*05-00
0
2.8'5-00
2.*005-00
0
2.25-00
3.1815-00
3.25-00
0
0
1.*305-008
0
0
.,,5-001.,15-008
7/25/2019 Ch 10 Simple OTC Options
55/180
0
0
*.0815-00
2.'8,5-008
0,.15-00
,.285-00
0
8.1305-00
0
.*'25-00
0
*.35-00,
1.*0,5-00*
08.02*5-013
0
1.3*5-008
0
*.32'5-008
0
0
0
,.8'5-0080
2.325-008
'.825-00,
3.,8,5-00,
2.*,'5-008
1.,5-012
2.35-008
3.0,5-008
0
3.2135-00,
0
0
.0*'5-008
.'325-008
.8'5-008
2.015-00,
0
'.,'5-008
*.0,25-0080
7/25/2019 Ch 10 Simple OTC Options
56/180
0
*.825-00,
8.'05-008
3.'215-00,
.22*5-0081.',05-00*
.***5-008
.235-00,
1.1825-00,
1.2',5-00,
8.2'5-012
'.*015-00,
0
0
*.'25-00,1.,*'5-00,
1.105-00,
1.385-00,
2.0,5-00,
2.125-00,
2.305-00,
0
1.0125-00*
2.805-00*0
0
3.25-00,
0
0
3.,285-00,
3.105-00,
.215-00,
0
.8*05-00,
3.2105-011
3.1*5-011
0
*.13*5-00,
0
,.0'5-00,
,.1''5-00,
,.,'05-00,
0,.*15-00*
7/25/2019 Ch 10 Simple OTC Options
57/180
8.*8,5-00,
'.83'5-011
.'35-00,
1.0025-00*
00
0
0
'.*235-00*
1.3,*5-00'
1.',05-00*
0
1.',,5-00'
0
2.05-00*3.*85-00'
0
1.03,5-00'
2.,15-00*
0 0.012L 1.0,'L
0.011L 1.0'*L
0.012L 0.011L 1.03L
0.010L 1.00,L
0.010L 0.2L0.00L 0.*2L
0.00L 0.L
0.008L 0.20L
0.008L 0.0L
0.008L 0.8L
0.008L 0.888L
0.00L 0.31L
0.008L 0.1L
0.00L 0.',L
0.00L 0.L
0.008L 0.1*L
0.008L 0.0L
0.008L 0.83L
0.008L 0.88L
0.008L 0.8,'L
0.00,L 0.88L
0.00,L 0.822L
0.008L 0.8,0L
0.00,L 0.83L0.00,L 0.81,L
7/25/2019 Ch 10 Simple OTC Options
58/180
0.00,L 0.812L
0.00*L 0.,8,L
0.00*L 0.,*3L
0.00*L 0.,*0L
0.00'L 0.,3,L0.00'L 0.,3'L
0.00'L 0.,13L
0.00'L 0.,13L
0.00'L 0.*2L
0.00'L 0.*3L
0.00'L 0.*L
0.00'L 0.*,3L
0.00L 0.*'2L
0.00L 0.*',L
0.00L 0.*3,L0.00L 0.*3L
0.00L 0.*,L
0.00L 0.*'2L
0.00L 0.*''L
0.00L 0.*'L
0.00L 0.**1L
0.00L 0.**3L
0.00L 0.**'L
0.00L 0.*'L0.00,L 0.808L
0.00*L 0.,83L
0.00*L 0.,'L
0.00'L 0.,3*L
0.00*L 0.,88L
0.00*L 0.,*L
0.00'L 0.,1L
0.008L 0.8,0L
0.00,L 0.8L
0.00,L 0.818L
0.00,L 0.8'*L
0.008L 0.82L
0.010L 0.8L
0.010L 0.81L
0.00L 0.*L
0.010L 0.0L
0.00L 0.,3L
0.00L 0.'8L
0.00L 0.2L0.008L 0.1L
7/25/2019 Ch 10 Simple OTC Options
59/180
0.00L 0.3L
0.008L 0.1L
0.008L 0.01L
0.008L 0.88,L
0.008L 0.1,L0.008L 0.88L
0.008L 0.8,,L
0.00,L 0.8'0L
0.00,L 0.82L
0.00*L 0.,L
0.00*L 0.,1L
0.00*L 0.,8L
0.00*L 0.,*0L
0.00'L 0.,3,L
0.00'L 0.,32L0.00*L 0.,,8L
0.00*L 0.,,1L
0.00*L 0.,,L
0.00'L 0.,1L
0.00'L 0.,1L
0.00'L 0.*,L
0.00'L 0.*,*L
0.00L 0.*''L
0.00L 0.*'L0.00L 0.*'3L
0.00L 0.*33L
0.00'L 0.*0L
0.00'L 0.*88L
0.00L 0.**,L
0.00L 0.**L
0.00L 0.**L
0.00'L 0.,03L
0.00'L 0.*81L
0.00'L 0.*,L
0.00L 0.*'8L
0.00L 0.*38L
0.00L 0.*1L
0.00L 0.*20L
0.00L 0.*22L
0.00L 0.*22L
0.00L 0.*23L
0.01L 1.38*L
0.0'1L 2.2'2L0.0L 2.20'L
7/25/2019 Ch 10 Simple OTC Options
60/180
0.0*L 2.138L
0.0L 2.0L
0.02L 2.0'3L
0.00L 1.*L
0.03,L 1.3'L0.03'L 1.8,*L
0.03'L 1.8,L
0.033L 1.81,L
0.0'3L 2.28L
0.121L 3.,,L
0.11L 3.383L
0.108L 3.283L
0.102L 3.18*L
0.0*L 3.02L
0.00L 3.002L0.08*L 2.2'L
0.081L 2.83L
0.0,*L 2.,',L
0.0,2L 2.*88L
0.0*8L 2.*10L
0.0*L 2.'31L
0.0*0L 2.'L
0.0',L 2.3,L
0.0'8L 2.1L0.0'*L 2.3',L
0.0'2L 2.28L
0.0'0L 2.23*L
0.0,L 2.1,2L
0.0L 2.10*L
0.02L 2.02L
0.03L 1.8L
0.03,L 1.2L
0.03'L 1.8,'L
0.033L 1.818L
0.032L 1.,8'L
0.030L 1.,3*L
0.02L 1.,0,L
0.028L 1.**1L
0.02*L 1.*10L
0.02L 1.'*1L
0.023L 1.'1L
0.022L 1.'L
0.022L 1.,8L0.022L 1.'L
7/25/2019 Ch 10 Simple OTC Options
61/180
0.021L 1.L
0.023L 1.'20L
0.022L 1.,L
0.021L 1.3*L
0.020L 1.00L0.01L 1.3**L
0.018L 1.332L
0.01,L 1.22L
0.01L 1.38*L
0.018L 1.3'2L
0.01,L 1.311L
0.020L 1.11L
0.020L 1.00L
0.018L 1.3'8L
0.01L 1.32L0.018L 1.3'8L
0.01,L 1.31,L
0.01,L 1.28*L
0.01*L 1.2,L
0.02*L 1.*12L
0.02'L 1.',1L
0.023L 1.'31L
0.022L 1.3L
0.021L 1.'*L0.020L 1.12L
0.021L 1.L
0.020L 1.0'L
0.01L 1.3*2L
0.01,L 1.321L
0.01L 1.3,0L
0.018L 1.328L
0.01L 1.3,3L
0.018L 1.332L
0.01,L 1.21L
0.018L 1.33L
0.018L 1.33L
0.01,L 1.302L
0.01*L 1.2*3L
0.018L 1.32L
0.01*L 1.283L
0.01*L 1.2'*L
0.01*L 1.2**L
0.01'L 1.23L0.01L 1.201L
7/25/2019 Ch 10 Simple OTC Options
62/180
0.01*L 1.2,0L
0.01'L 1.231L
0.01'L 1.20'L
0.01L 1.1*L
0.013L 1.133L0.012L 1.111L
0.01L 1.18*L
0.01L 1.1*2L
0.013L 1.12,L
0.012L 1.02L
0.011L 1.0'L
0.012L 1.082L
0.011L 1.0*3L
0.011L 1.030L
0.010L 1.01L0.010L 0.L
0.010L 0.8L
0.00L 0.'L
0.011L 1.0*,L
0.011L 1.0'1L
0.012L 1.080L
0.01L 1.182L
0.013L 1.1*0L
0.013L 1.12'L0.01'L 1.21L
0.01L 1.11L
0.013L 1.1'L
0.013L 1.13L
0.012L 1.113L
0.013L 1.138L
0.012L 1.103L
0.01L 1.202L
0.01'L 1.22L
0.01L 1.18,L
0.01'L 1.212L
0.01L 1.33L
0.01L 1.3*2L
0.01,L 1.321L
0.01*L 1.281L
0.01'L 1.22L
0.01'L 1.21,L
0.01,L 1.300L
0.01L 1.3*8L0.01L 1.3,1L
7/25/2019 Ch 10 Simple OTC Options
63/180
0.018L 1.31L
0.01,L 1.300L
0.01*L 1.2*0L
0.01'L 1.23L
0.01*L 1.2*L0.01*L 1.2'*L
0.01'L 1.218L
0.01L 1.181L
0.013L 1.1'8L
0.013L 1.122L
0.012L 1.088L
0.011L 1.0''L
0.011L 1.03,L
0.010L 1.021L
0.010L 0.0L0.00L 0.'L
0.00L 0.30L
0.008L 0.02L
0.008L 0.81L
0.00,L 0.8*L
0.00,L 0.8'*L
0.00,L 0.830L
0.00*L 0.80L
0.00*L 0.,80L0.00*L 0.,'*L
0.00*L 0.,'L
0.00'L 0.,31L
0.00'L 0.,2L
0.00'L 0.,28L
0.00'L 0.,0*L
0.00'L 0.*8L
0.00'L 0.*8'L
0.00'L 0.*8*L
0.00'L 0.*8*L
0.00'L 0.*8*L
0.00L 0.***L
0.00L 0.1L
0.010L 0.,8L
0.00L 0.8L
0.008L 0.20L
0.008L 0.0L
0.008L 0.882L
0.010L 1.011L0.010L 0.8L
7/25/2019 Ch 10 Simple OTC Options
64/180
0.00L 0.*,L
0.00L 0.''L
0.00L 0.2*L
0.008L 0.88L
0.008L 0.88L0.010L 1.018L
0.010L 0.8,L
0.00L 0.',L
0.00L 0.2,L
0.008L 0.18L
0.008L 0.80L
0.00,L 0.8*3L
0.00,L 0.83*L
0.00,L 0.831L
0.00*L 0.80*L0.00L 0.'2L
0.00L 0.23L
0.008L 0.1L
0.008L 0.88*L
0.008L 0.8,L
0.008L 0.8,2L
0.00,L 0.8**L
0.00,L 0.8*0L
0.00,L 0.83L0.00,L 0.830L
0.00,L 0.82*L
0.008L 0.88L
0.008L 0.8,8L
0.00,L 0.8'1L
0.008L 0.0L
0.008L 0.02L
0.008L 0.8,L
0.008L 0.8*8L
0.00,L 0.8*2L
0.00,L 0.83*L
0.00,L 0.811L
0.00,L 0.80L
0.00*L 0.,8L
0.00*L 0.,*0L
0.00'L 0.,3,L
0.00,L 0.808L
0.00*L 0.80'L
0.00*L 0.,80L0.00*L 0.,',L
7/25/2019 Ch 10 Simple OTC Options
65/180
0.00'L 0.,33L
0.00'L 0.,11L
0.00*L 0.,8L
0.00*L 0.,*0L
0.00'L 0.,3,L0.00'L 0.,1'L
0.00*L 0.,0L
0.00*L 0.,**L
0.00*L 0.,3L
0.00'L 0.,20L
0.00'L 0.*8L
0.00'L 0.*,,L
0.00*L 0.,''L
0.00*L 0.,''L
0.00*L 0.,''L0.00'L 0.,32L
0.00'L 0.,3L
0.00'L 0.,11L
0.00'L 0.*0L
0.00L 0.**L
0.00*L 0.,,L
0.00*L 0.,,L
0.00,L 0.810L
0.00*L 0.,8'L0.00*L 0.,82L
0.00*L 0.,'8L
0.00,L 0.81L
0.00,L 0.813L
0.00*L 0.,8L
0.00*L 0.,*'L
0.00'L 0.,1L
0.00'L 0.,1L
0.00'L 0.,0L
0.00'L 0.,1,L
0.00'L 0.,18L
0.00'L 0.**L
0.00'L 0.*8L
0.00'L 0.*82L
0.00'L 0.,12L
0.00*L 0.,,*L
0.00*L 0.,,L
0.00*L 0.,,1L
0.00*L 0.,8L0.00*L 0.,,L
7/25/2019 Ch 10 Simple OTC Options
66/180
0.00'L 0.,2L
0.00'L 0.,2'L
0.00'L 0.,03L
0.00'L 0.,0L
0.00'L 0.,0'L0.00'L 0.*83L
0.00L 0.**3L
0.00