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: December 7, 2022 at 3:59 p.m.   (Real-time)

  • Last price: 50.460
  • Net change: 0.820
  • Bid price: 50.460
  • Ask price: 50.490
  • 30-day historical volatility: 22.53%
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: 7,642
Volume: 30
Open interest: 500
Volume: 0
December 16, 2022 15.10 15.70 14.95 0 0 0 35.00 0 0.15 0.50 0 0 0
December 16, 2022 12.10 12.70 11.95 0 0 0 38.00 0 0.15 0.50 0 0 0
December 16, 2022 11.10 11.75 11.25 0 0 0 39.00 0 0.15 0.50 0 0 0
December 16, 2022 10.05 10.70 10.25 0 0 0 40.00 0 0.15 0.50 0 0 0
December 16, 2022 9.15 9.75 8.95 0 0 0 41.00 0 0.15 0.50 0 0 0
December 16, 2022 8.15 8.70 7.95 0 330 0 42.00 0 0.15 0.50 0 0 0
December 16, 2022 7.15 7.70 7.00 0 0 0 43.00 0 0.16 0.50 0 0 0
December 16, 2022 6.25 6.70 6.20 0 774 0 44.00 0 0.16 0.50 0 1 0
December 16, 2022 5.20 5.70 5.05 0 2,417 0 45.00 0.01 0.18 0.50 0 4 0
December 16, 2022 4.20 4.75 4.10 0 62 0 46.00 0.01 0.21 0.50 0 0 0
December 16, 2022 3.35 3.85 3.30 0 0 0 47.00 0.02 0.27 0.50 0 0 0
December 16, 2022 1.40 3.10 2.40 0 20 0 48.00 0.02 0.50 0.60 0 13 0
December 16, 2022 0.60 2.15 1.70 0 10 0 49.00 0.02 0.65 0.90 0 15 0
December 16, 2022 0.02 1.50 1.10 0 13 0 50.00 0.02 1.00 1.40 0 20 0
December 16, 2022 0.02 0.65 0.50 0 200 0 52.00 0.60 2.10 2.75 0 0 0
December 16, 2022 0.01 0.42 0.50 0 29 0 54.00 3.35 3.75 4.55 0 0 0
December 16, 2022 0.01 0.36 0.50 0 0 0 55.00 4.30 4.70 5.50 0 0 0
December 16, 2022 0 0.16 0.50 0 0 0 56.00 5.30 5.70 6.50 0 0 0
December 16, 2022 0 0.15 0.50 0 0 0 58.00 7.30 7.70 8.50 0 10 0
December 16, 2022 0 0.15 0.50 0 10 0 60.00 9.30 9.70 10.50 0 0 0
December 16, 2022 0 0.15 0.50 0 0 0 65.00 14.30 14.70 15.80 0 0 0
December 16, 2022 0 0.15 0.50 0 0 0 70.00 19.30 19.70 20.80 0 0 0
December 16, 2022 0 0.15 0.50 0 0 0 80.00 29.30 29.70 30.80 0 0 0
January 20, 2023 12.45 12.90 12.05 0 0 0 38.00 0.02 0.24 0.26 0 0 0
January 20, 2023 11.45 11.90 11.30 0 0 0 39.00 0.02 0.26 0.29 0 0 0
January 20, 2023 10.50 10.95 10.20 0 0 0 40.00 0.06 0.29 0.36 0 0 0
January 20, 2023 9.50 10.00 9.15 0 0 0 41.00 0.09 0.33 0.38 0 0 0
January 20, 2023 8.60 9.05 8.45 0 0 0 42.00 0.13 0.38 0.42 0 0 0
January 20, 2023 7.70 8.10 7.65 0 0 0 43.00 0.17 0.45 0.47 0 0 0
January 20, 2023 6.80 7.20 6.75 0 15 0 44.00 0.26 0.55 0.55 0 0 0
January 20, 2023 5.65 6.30 5.55 0 2,380 0 45.00 0.02 0.65 0.70 0 0 0
January 20, 2023 4.80 5.40 4.75 0 0 0 46.00 0.16 0.80 0.85 0 0 0
January 20, 2023 4.00 4.60 3.95 0 0 0 47.00 0.36 1.00 1.10 0 0 0
January 20, 2023 3.00 3.85 3.50 0 15 0 48.00 0.65 1.25 1.45 0 10 0
January 20, 2023 2.30 3.10 2.85 0 264 0 49.00 0.95 1.65 1.85 0 30 0
January 20, 2023 1.70 2.55 2.50 0.25 19 10 50.00 1.35 2.05 2.35 0 6 0
January 20, 2023 0.95 1.65 1.35 0 6 0 52.00 2.35 3.00 3.60 0 0 0
January 20, 2023 0.31 1.00 0.85 0 2 0 54.00 3.75 4.40 5.05 0 0 0
January 20, 2023 0.02 0.60 0.50 0 0 0 56.00 5.35 6.00 6.80 0 0 0
January 20, 2023 0.07 0.36 0.32 0 0 0 58.00 7.50 7.80 8.60 0 0 0
January 20, 2023 0.01 0.36 0.22 0 0 0 60.00 9.35 9.75 10.55 0 0 0
February 17, 2023 10.70 11.20 10.65 0 0 0 40.00 0.19 0.49 0.48 0 0 0
February 17, 2023 9.75 10.25 9.75 0 10 0 41.00 0.24 0.60 0.55 0 0 0
February 17, 2023 8.85 9.30 8.85 0 0 0 42.00 0.34 0.65 0.65 0 0 0
February 17, 2023 8.00 8.45 8.00 0 0 0 43.00 0.43 0.80 0.80 0 0 0
February 17, 2023 7.10 7.50 7.15 0 10 0 44.00 0.55 0.90 0.95 0 0 0
February 17, 2023 6.30 6.70 6.35 0 0 0 45.00 0.70 1.10 1.15 0 0 0
February 17, 2023 5.50 6.00 5.45 0 0 0 46.00 0.90 1.30 1.45 0 200 0
February 17, 2023 4.75 5.25 4.80 0 0 0 47.00 1.15 1.60 1.80 0 0 0
February 17, 2023 4.25 4.75 4.45 0 0 0 48.00 1.50 1.90 2.15 0 0 0
February 17, 2023 3.60 4.10 3.80 0 0 0 49.00 1.95 2.40 2.70 0 0 0
February 17, 2023 3.00 3.50 3.10 0 0 0 50.00 2.20 2.85 3.20 0 0 0
February 17, 2023 2.05 2.20 1.90 0 300 0 52.00 3.10 3.90 4.30 0 0 0
February 17, 2023 1.30 1.45 1.25 0 142 0 54.00 4.70 5.20 5.70 0 0 0
February 17, 2023 0.80 1.25 1.25 0 0 0 56.00 6.20 6.65 7.30 0 12 0
February 17, 2023 0.48 0.95 0.90 0 0 0 58.00 7.80 8.35 9.05 0 0 0
February 17, 2023 0.20 0.75 0.70 0 0 0 60.00 9.60 10.15 10.90 0 0 0
March 17, 2023 15.55 16.00 15.25 0 0 0 35.00 0.07 0.38 0.46 0 0 0
March 17, 2023 12.70 13.15 12.45 0 0 0 38.00 0.20 0.55 0.55 0 0 0
March 17, 2023 10.90 11.30 10.65 0 0 0 40.00 0.32 0.70 0.70 0 1 0
March 17, 2023 10.15 10.75 10.30 0 0 0 41.00 0.42 0.80 0.80 0 0 0
March 17, 2023 9.25 10.15 9.25 0 0 0 42.00 0.55 0.90 0.90 0 0 0
March 17, 2023 8.40 9.20 8.40 0 0 0 43.00 0.65 1.05 1.10 0 0 0
March 17, 2023 7.60 8.10 7.70 0 0 0 44.00 0.85 1.25 1.25 0 0 0
March 17, 2023 6.80 7.35 7.00 0 15 0 45.00 1.05 1.45 1.50 0 0 0
March 17, 2023 6.05 6.60 6.20 0 20 0 46.00 1.30 1.70 1.80 0 0 0
March 17, 2023 5.35 5.90 5.55 0 0 0 47.00 1.65 2.05 2.20 0 0 0
March 17, 2023 4.40 5.20 4.70 0 0 0 48.00 1.90 2.40 2.65 0 15 0
March 17, 2023 4.05 4.60 4.30 0 0 0 49.00 2.30 2.75 3.10 0 0 0
March 17, 2023 3.50 4.05 3.60 0 15 0 50.00 2.80 3.15 3.60 0 30 0
March 17, 2023 2.50 2.70 2.35 0 100 0 52.00 3.80 4.20 4.65 0 0 0
March 17, 2023 1.75 2.30 2.05 0 200 0 54.00 5.05 5.40 6.00 0 5 0
March 17, 2023 1.45 1.75 1.50 -0.05 29 20 55.00 5.75 5.95 6.60 0 57 0
March 17, 2023 1.20 1.70 1.60 0 7 0 56.00 6.50 6.85 7.50 0 0 0
March 17, 2023 0.75 1.30 1.25 0 0 0 58.00 8.10 8.45 9.15 0 0 0
March 17, 2023 0.50 0.70 0.65 0 32 0 60.00 9.70 10.05 10.80 0 0 0
March 17, 2023 0.15 0.60 0.60 0 10 0 65.00 14.35 14.75 16.05 0 0 0
March 17, 2023 0.04 0.50 0.50 0 0 0 70.00 18.60 19.75 21.00 0 0 0
March 17, 2023 0 0.46 0.46 0 0 0 80.00 29.30 29.75 31.00 0 0 0
April 21, 2023 9.45 9.90 9.25 0 0 0 42.00 0.75 1.20 1.20 0 0 0
April 21, 2023 8.75 9.30 8.75 0 0 0 43.00 0.95 1.35 1.40 0 0 0
April 21, 2023 8.00 8.45 8.10 0 0 0 44.00 1.15 1.60 1.60 0 0 0
April 21, 2023 7.25 7.70 7.35 0 0 0 45.00 1.35 1.80 1.85 0 0 0
April 21, 2023 6.50 6.95 6.65 0 0 0 46.00 1.65 2.10 2.25 0 0 0
April 21, 2023 5.85 6.30 5.80 0 0 0 47.00 1.95 2.40 2.55 0 3 0
April 21, 2023 5.20 5.65 5.20 0 0 0 48.00 2.25 2.75 3.00 0 0 0
April 21, 2023 4.60 5.10 4.60 0 0 0 49.00 2.65 3.10 3.45 0 0 0
April 21, 2023 4.05 4.50 4.20 0 0 0 50.00 3.05 3.55 3.95 0 0 0
April 21, 2023 3.05 3.55 3.35 0 0 0 52.00 4.15 4.55 5.00 0 0 0
April 21, 2023 2.25 2.75 2.45 0 0 0 54.00 5.35 5.75 6.30 0 0 0
April 21, 2023 1.45 2.10 1.90 0 0 0 56.00 6.65 7.15 7.70 0 0 0
April 21, 2023 1.15 1.60 1.50 0 0 0 58.00 8.25 8.65 9.30 0 0 0
April 21, 2023 0.80 1.25 1.15 0 0 0 60.00 9.90 10.30 11.00 0 0 0
May 19, 2023 6.80 7.30 6.90 0 0 0 46.00 1.90 2.35 2.60 0 0 0
May 19, 2023 6.15 6.65 6.35 0 0 0 47.00 2.10 2.70 2.95 0 0 0
May 19, 2023 5.55 6.05 5.55 0 0 0 48.00 2.45 3.05 3.35 0 3 0
May 19, 2023 4.95 5.50 4.95 0 0 0 49.00 2.85 3.45 3.80 0 0 0
May 19, 2023 4.40 4.90 4.60 0 0 0 50.00 3.40 3.90 4.30 0 0 0
May 19, 2023 3.45 4.00 3.65 0 0 0 52.00 4.40 4.90 5.35 0 0 0
May 19, 2023 2.60 3.10 2.80 0 0 0 54.00 5.55 6.05 6.60 0 0 0
May 19, 2023 1.90 2.45 2.15 0 0 0 56.00 6.90 7.40 8.00 0 0 0
May 19, 2023 1.45 1.95 1.70 0 0 0 58.00 8.40 8.90 9.50 0 0 0
May 19, 2023 1.05 1.55 1.40 0 0 0 60.00 10.00 10.50 11.20 0 0 0
June 16, 2023 15.75 16.30 15.60 0 0 0 35.00 0.24 0.65 0.65 0 0 0
June 16, 2023 13.10 13.60 12.95 0 0 0 38.00 0.46 0.90 0.90 0 0 0
June 16, 2023 11.35 11.90 11.50 0 0 0 40.00 0.70 1.15 1.20 0 0 0
June 16, 2023 9.75 10.30 9.75 0 0 0 42.00 1.05 1.50 1.55 0 0 0
June 16, 2023 8.20 8.75 8.15 0 27 0 44.00 1.50 1.95 2.10 0 0 0
June 16, 2023 7.50 8.05 7.60 0 0 0 45.00 1.75 2.20 2.40 0 0 0
June 16, 2023 6.80 7.35 7.00 0 0 0 46.00 2.05 2.50 2.75 0 50 0
June 16, 2023 5.55 6.10 5.60 0 0 0 48.00 2.65 3.20 3.50 0 0 0
June 16, 2023 4.40 5.00 4.60 0 0 0 50.00 3.60 4.05 4.40 0 0 0
June 16, 2023 2.25 2.80 2.50 0 123 0 55.00 6.35 6.85 7.40 0 0 0
June 16, 2023 1.05 1.50 1.35 0 16 0 60.00 10.05 10.60 11.25 0 10 0
June 16, 2023 0.05 0.49 0.46 0 0 0 70.00 19.25 19.80 20.60 0 0 0
September 15, 2023 16.00 16.65 15.95 0 0 0 35.00 0.44 0.95 0.90 0 0 0
September 15, 2023 11.85 12.45 12.05 0 0 0 40.00 1.15 1.60 1.75 0 0 0
September 15, 2023 10.30 11.00 10.35 0 0 0 42.00 1.55 2.05 2.20 0 0 0
September 15, 2023 8.90 9.50 9.05 0 0 0 44.00 2.05 2.55 2.75 0 0 0
September 15, 2023 8.20 8.85 8.30 0 0 0 45.00 2.30 2.90 3.10 0 0 0
September 15, 2023 7.55 8.15 7.65 0 0 0 46.00 2.65 3.20 3.45 0 0 0
September 15, 2023 6.35 6.95 6.65 0 0 0 48.00 3.35 3.95 4.25 0 0 0
September 15, 2023 5.20 5.90 5.50 0 0 0 50.00 4.20 4.85 5.20 0 0 0
September 15, 2023 3.10 3.75 3.45 0 0 0 55.00 6.85 7.60 8.05 0 0 0
September 15, 2023 1.75 2.20 2.05 0 20 0 60.00 10.50 11.10 11.95 0 5 0
September 15, 2023 0.36 0.85 0.80 0 0 0 70.00 19.30 19.90 20.70 0 0 0