Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

BEI – Boardwalk Real Estate Investment Trust

Last update: August 8, 2022 at 12:05 p.m.   (Real-time)

  • Last price: 48.150
  • Net change: 0.400
  • Bid price: 48.090
  • Ask price: 48.180
  • 30-day historical volatility: 22.60%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 8,222
Volume: 41
Open interest: 753
Volume: 0
August 19, 2022 9.85 10.60 10.05 0 0 0 38.00 0 0.40 0.17 0 10 0
August 19, 2022 8.90 9.65 9.05 0 0 0 39.00 0 0.40 0.17 0 0 0
August 19, 2022 7.85 8.65 8.05 0 0 0 40.00 0 0.38 0.18 0 0 0
August 19, 2022 6.85 7.65 7.10 0 0 0 41.00 0 0.38 0.19 0 20 0
August 19, 2022 5.90 6.65 6.10 0 0 0 42.00 0.01 0.40 0.21 0 0 0
August 19, 2022 4.85 5.65 5.15 0 7 0 43.00 0.01 0.40 0.24 0 7 0
August 19, 2022 3.90 4.55 4.20 0 0 0 44.00 0.01 0.28 0.46 0 0 0
August 19, 2022 2.45 3.70 3.30 0 20 0 45.00 0.01 0.35 0.50 0 0 0
August 19, 2022 1.35 2.85 2.50 0 0 0 46.00 0.07 0.55 0.65 0 0 0
August 19, 2022 0.50 2.05 1.75 0 1 0 47.00 0.06 0.85 0.95 0 0 0
August 19, 2022 0.02 1.40 1.20 0 1,850 0 48.00 0.01 1.20 1.40 0 0 0
August 19, 2022 0.02 0.95 0.80 0 0 0 49.00 0.01 1.75 1.95 0 0 0
August 19, 2022 0.02 0.55 0.55 0 0 0 50.00 1.60 2.40 2.90 0 0 0
August 19, 2022 0.01 0.46 0.23 0 0 0 52.00 3.60 4.30 4.65 0 0 0
August 19, 2022 0 0.36 0.17 0 0 0 54.00 5.50 6.25 6.65 0 0 0
August 19, 2022 0 0.32 0.32 0 4 0 56.00 7.50 8.25 8.65 0 0 0
August 19, 2022 0 0.30 0.16 0 0 0 58.00 9.45 10.25 10.55 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 60.00 11.50 12.25 12.45 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 62.00 13.50 14.25 14.45 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 64.00 15.50 16.15 16.45 0 0 0
August 19, 2022 0 0.28 0.16 0 0 0 66.00 17.50 18.25 18.45 0 0 0
August 19, 2022 0 0.28 0.16 0 0 0 68.00 19.50 20.25 20.45 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 72.00 23.50 24.15 24.45 0 0 0
September 16, 2022 9.90 10.90 10.55 0 0 0 38.00 0.01 0.50 0.50 0 10 0
September 16, 2022 8.95 9.95 9.60 0 0 0 39.00 0.01 0.50 0.50 0 0 0
September 16, 2022 7.90 8.90 8.65 0 1 0 40.00 0.01 0.50 0.50 0 19 0
September 16, 2022 6.95 7.65 7.60 0 0 0 41.00 0.03 0.49 0.43 0 28 0
September 16, 2022 5.95 7.05 6.70 0 1,872 0 42.00 0.10 0.60 0.60 0 34 0
September 16, 2022 4.90 5.95 5.70 0 157 0 43.00 0.07 0.60 0.70 0 99 0
September 16, 2022 4.00 5.20 4.65 0 47 0 44.00 0.02 0.75 0.90 0 28 0
September 16, 2022 3.20 4.30 3.85 0 0 0 45.00 0.22 1.05 1.10 0 0 0
September 16, 2022 2.50 3.65 3.35 0 14 0 46.00 0.07 1.30 1.35 0 34 0
September 16, 2022 1.75 2.95 2.50 0 7 0 47.00 0.80 1.60 1.70 0 7 0
September 16, 2022 1.15 2.20 1.95 0 0 0 48.00 0.80 2.00 2.15 0 10 0
September 16, 2022 0.60 1.70 1.50 0 2,057 0 49.00 1.75 2.55 2.70 0 0 0
September 16, 2022 0.19 1.30 1.15 0 140 0 50.00 2.35 3.15 3.35 0 21 0
September 16, 2022 0.02 0.75 0.65 0 5 0 52.00 3.70 4.60 4.85 0 0 0
September 16, 2022 0.02 0.42 0.37 0 14 0 54.00 5.85 6.70 7.05 0 9 0
September 16, 2022 0.06 0.33 0.33 -0.17 643 41 55.00 6.85 7.60 8.00 0 50 0
September 16, 2022 0.01 0.50 0.50 0 14 0 56.00 7.75 8.55 8.95 0 29 0
September 16, 2022 0.01 0.50 0.50 0 63 0 58.00 9.70 10.50 10.90 0 63 0
September 16, 2022 0.01 0.50 0.50 0 18 0 60.00 11.65 12.15 13.00 0 20 0
September 16, 2022 0 0.50 0.50 0 0 0 62.00 13.55 14.10 15.00 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 64.00 15.55 16.35 17.00 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 65.00 16.55 17.35 18.00 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 66.00 17.55 18.35 19.00 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 68.00 19.55 20.55 21.00 0 0 0
September 16, 2022 0 0.50 0.50 0 0 0 70.00 21.55 22.65 22.45 0 10 0
September 16, 2022 0 0.50 0.50 0 0 0 80.00 31.55 32.10 33.00 0 0 0
October 21, 2022 9.90 10.60 10.35 0 0 0 38.00 0.02 0.49 0.50 0 0 0
October 21, 2022 8.90 9.60 9.30 0 0 0 39.00 0.03 0.49 0.50 0 0 0
October 21, 2022 7.90 8.65 8.35 0 0 0 40.00 0.09 0.55 0.60 0 0 0
October 21, 2022 7.00 7.80 7.45 0 0 0 41.00 0.18 0.65 0.70 0 0 0
October 21, 2022 6.05 6.80 6.45 0 0 0 42.00 0.11 0.70 0.80 0 0 0
October 21, 2022 4.95 5.95 5.60 0 0 0 43.00 0.16 0.80 0.95 0 0 0
October 21, 2022 4.10 5.15 4.80 0 15 0 44.00 0.27 1.00 1.10 0 0 0
October 21, 2022 3.60 4.45 4.10 0 0 0 45.00 0.44 1.25 1.45 0 0 0
October 21, 2022 2.90 3.75 3.55 0 0 0 46.00 0.50 1.65 1.75 0 18 0
October 21, 2022 2.30 3.15 2.90 0 0 0 47.00 0.90 2.00 2.15 0 0 0
October 21, 2022 1.70 2.65 2.35 0 0 0 48.00 1.35 2.45 2.60 0 0 0
October 21, 2022 1.10 2.15 1.95 0 1 0 49.00 1.90 3.10 3.30 0 0 0
October 21, 2022 0.70 1.75 1.55 0 4 0 50.00 2.40 3.70 3.90 0 0 0
October 21, 2022 0.38 1.10 1.00 0 1 0 52.00 3.75 4.90 5.35 0 0 0
October 21, 2022 0.02 0.70 0.65 0 0 0 54.00 5.45 6.85 7.05 0 10 0
October 21, 2022 0.07 0.50 0.48 0 0 0 56.00 7.90 8.60 8.85 0 0 0
October 21, 2022 0.01 0.46 0.28 0 14 0 58.00 9.70 10.45 10.75 0 14 0
October 21, 2022 0.01 0.38 0.50 0 0 0 60.00 11.65 12.40 13.10 0 0 0
October 21, 2022 0.01 0.21 0.50 0 0 0 62.00 13.60 14.40 15.10 0 0 0
October 21, 2022 0 0.32 0.50 0 0 0 64.00 15.60 16.35 16.90 0 0 0
October 21, 2022 0 0.18 0.18 0 0 0 68.00 19.55 20.35 20.45 0 0 0
November 18, 2022 10.10 10.70 10.35 0 0 0 38.00 0.06 0.50 0.55 0 0 0
November 18, 2022 9.15 9.75 9.45 0 0 0 39.00 0.12 0.60 0.60 0 0 0
November 18, 2022 8.25 8.85 8.55 0 0 0 40.00 0.21 0.70 0.70 0 0 0
November 18, 2022 6.60 7.95 7.65 0 0 0 41.00 0.12 0.80 0.85 0 0 0
November 18, 2022 5.75 7.10 6.80 0 0 0 42.00 0.17 0.90 1.00 0 0 0
November 18, 2022 5.25 6.20 5.85 0 0 0 43.00 0.24 1.05 1.20 0 0 0
November 18, 2022 4.45 5.40 5.10 0 0 0 44.00 0.38 1.30 1.45 0 2 0
November 18, 2022 3.70 4.75 4.40 0 0 0 45.00 0.55 1.65 1.70 0 0 0
November 18, 2022 3.05 4.05 3.75 0 0 0 46.00 0.80 1.95 2.05 0 10 0
November 18, 2022 2.40 3.50 3.25 0 2 0 47.00 1.05 2.35 2.45 0 0 0
November 18, 2022 1.85 2.95 2.70 0 20 0 48.00 1.50 2.90 3.10 0 0 0
November 18, 2022 1.35 2.45 2.30 0 0 0 49.00 2.05 3.45 3.60 0 0 0
November 18, 2022 1.05 2.05 1.85 0 1 0 50.00 2.60 4.00 4.20 0 0 0
November 18, 2022 0.46 1.35 1.25 0 0 0 52.00 3.95 5.35 5.60 0 0 0
November 18, 2022 0.20 0.90 0.85 0 0 0 54.00 5.45 7.05 7.05 0 0 0
November 18, 2022 0.02 0.65 0.55 0 0 0 56.00 7.10 8.50 8.80 0 0 0
November 18, 2022 0.01 0.50 0.50 0 0 0 58.00 9.70 10.30 10.65 0 0 0
November 18, 2022 0.01 0.50 0.50 0 0 0 60.00 10.95 12.25 12.55 0 0 0
December 16, 2022 12.95 13.60 13.25 0 0 0 35.00 0.01 0.50 0.43 0 0 0
December 16, 2022 10.15 10.75 10.45 0 0 0 38.00 0.13 0.60 0.65 0 0 0
December 16, 2022 9.25 9.85 9.55 0 0 0 39.00 0.22 0.70 0.75 0 0 0
December 16, 2022 7.15 8.80 8.50 0 0 0 40.00 0.01 0.80 0.85 0 0 0
December 16, 2022 6.30 7.95 7.65 0 0 0 41.00 0.02 0.95 1.00 0 0 0
December 16, 2022 5.85 7.25 7.05 0 130 0 42.00 0.28 1.10 1.15 0 0 0
December 16, 2022 5.00 6.45 6.25 0 0 0 43.00 0.39 1.35 1.40 0 0 0
December 16, 2022 4.25 5.80 5.50 0 867 0 44.00 0.55 1.55 1.65 0 0 0
December 16, 2022 3.50 5.10 4.90 0 0 0 45.00 0.75 1.85 1.95 0 4 0
December 16, 2022 2.85 4.50 4.25 0 8 0 46.00 0.85 2.20 2.30 0 0 0
December 16, 2022 2.25 3.90 3.60 0 0 0 47.00 1.20 2.60 2.90 0 0 0
December 16, 2022 1.70 3.35 3.15 0 0 0 48.00 1.65 3.20 3.35 0 52 0
December 16, 2022 1.50 2.85 2.55 0 0 0 49.00 2.15 3.70 3.90 0 0 0
December 16, 2022 1.05 2.30 2.10 0 0 0 50.00 2.80 4.25 4.45 0 0 0
December 16, 2022 0.55 1.60 1.45 0 0 0 52.00 4.05 5.45 5.80 0 0 0
December 16, 2022 0.02 1.10 1.00 0 0 0 54.00 5.70 7.25 7.40 0 0 0
December 16, 2022 0.02 0.90 0.85 0 0 0 55.00 6.30 7.75 8.05 0 10 0
December 16, 2022 0.01 0.75 0.70 0 0 0 56.00 7.15 8.60 8.90 0 0 0
December 16, 2022 0.01 0.50 0.50 0 10 0 60.00 11.65 12.30 12.60 0 0 0
December 16, 2022 0.01 0.27 0.50 0 1 0 65.00 16.55 17.15 17.50 0 0 0
December 16, 2022 0 0.46 0.50 0 0 0 70.00 20.35 23.35 23.75 0 0 0
December 16, 2022 0 0.40 0.44 0 0 0 80.00 30.35 33.35 33.75 0 0 0
January 20, 2023 10.20 10.90 10.55 0 0 0 38.00 0.21 0.70 0.75 0 0 0
January 20, 2023 9.30 10.00 9.70 0 0 0 39.00 0.32 0.80 0.85 0 0 0
January 20, 2023 7.50 9.15 8.85 0 0 0 40.00 0.21 0.95 1.00 0 0 0
January 20, 2023 6.65 8.30 8.05 0 0 0 41.00 0.26 1.10 1.15 0 0 0
January 20, 2023 6.25 7.55 7.35 0 0 0 42.00 0.33 1.30 1.35 0 0 0
January 20, 2023 5.40 6.85 6.65 0 0 0 43.00 0.02 1.50 1.60 0 0 0
January 20, 2023 4.70 6.15 5.85 0 0 0 44.00 0.65 1.80 1.85 0 0 0
January 20, 2023 3.95 5.45 5.20 0 0 0 45.00 0.85 2.10 2.20 0 0 0
January 20, 2023 3.35 4.80 4.55 0 0 0 46.00 0.90 2.45 2.55 0 0 0
January 20, 2023 2.75 4.20 3.95 0 0 0 47.00 1.50 3.00 3.10 0 0 0
January 20, 2023 2.40 3.65 3.45 0 0 0 48.00 1.95 3.45 3.60 0 0 0
January 20, 2023 1.90 3.15 3.00 0 0 0 49.00 2.40 3.95 4.10 0 0 0
January 20, 2023 1.45 2.60 2.40 0 0 0 50.00 2.80 4.40 4.70 0 0 0
January 20, 2023 0.80 1.85 1.70 0 0 0 52.00 4.10 5.70 6.00 0 0 0
January 20, 2023 0.39 1.30 1.25 0 0 0 54.00 5.55 7.40 7.70 0 0 0
January 20, 2023 0.23 0.95 0.90 0 0 0 56.00 7.20 9.05 9.05 0 0 0
March 17, 2023 13.00 13.85 13.55 0 0 0 35.00 0.08 0.70 0.70 0 0 0
March 17, 2023 10.30 11.15 10.85 0 0 0 38.00 0.36 1.00 1.00 0 0 0
March 17, 2023 8.60 9.45 9.15 0 0 0 40.00 0.65 1.25 1.30 0 1 0
March 17, 2023 7.05 8.05 7.70 0 0 0 42.00 1.00 1.65 1.75 0 0 0
March 17, 2023 5.60 6.65 6.35 0 0 0 44.00 1.55 2.20 2.30 0 0 0
March 17, 2023 4.95 5.75 5.50 0 5 0 45.00 1.90 2.55 2.65 0 0 0
March 17, 2023 4.35 5.15 4.90 0 30 0 46.00 2.20 2.95 3.10 0 0 0
March 17, 2023 3.25 4.05 3.85 0 0 0 48.00 2.95 3.75 3.90 0 0 0
March 17, 2023 2.30 3.10 2.95 0 50 0 50.00 4.05 4.80 5.00 0 10 0
March 17, 2023 1.40 1.50 1.40 0 75 0 55.00 7.40 8.25 8.45 0 54 0
March 17, 2023 0.19 0.80 0.46 0 17 0 60.00 11.65 12.50 12.80 0 0 0
March 17, 2023 0.01 0.50 0.50 0 10 0 65.00 16.40 17.25 17.60 0 0 0
March 17, 2023 0.01 0.43 0.42 0 0 0 70.00 20.25 22.20 22.55 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 80.00 30.25 32.20 32.55 0 0 0
June 16, 2023 11.05 15.95 13.65 0 0 0 35.00 0.08 0.95 0.95 0 0 0
June 16, 2023 6.90 12.95 11.10 0 0 0 38.00 0.46 1.35 1.35 0 0 0
June 16, 2023 4.85 13.70 9.50 0 0 0 40.00 0.80 1.70 1.75 0 0 0
June 16, 2023 6.50 8.30 8.00 0 0 0 42.00 1.25 2.20 2.25 0 0 0
June 16, 2023 5.95 6.90 6.65 0 27 0 44.00 1.85 2.80 2.85 0 0 0
June 16, 2023 3.75 5.70 5.45 0 0 0 46.00 2.60 3.55 3.65 0 50 0
June 16, 2023 2.60 4.65 4.40 0 0 0 48.00 3.50 4.45 4.55 0 0 0
June 16, 2023 1.75 3.70 3.55 0 0 0 50.00 3.55 5.50 5.65 0 0 0
June 16, 2023 0.43 2.65 1.95 0 0 0 55.00 7.80 8.75 9.00 0 0 0
June 16, 2023 0.28 1.15 1.20 0 0 0 60.00 8.35 16.80 14.95 0 10 0