Invesco S&P MidCap 400 P... RFV - Options Chain | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco S&P MidCap 400 Pure Value ETF (RFV)
Invesco S&P MidCap 400 Pure Value ETF (RFV) Options

Invesco S&P MidCap 400 Pure Value ETF (RFV)

115.3143

0.752

(0.66%)

At close: March 05 4:00PM

Delayed by 15 minutes

115.3143

0.00

( 0.00% )

After Hours: 4:15PM

Delayed by 15 minutes

RFV Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
106.00	8.20	11.50	0.00	9.85	0.00	0.00 %	0	0	-
107.00	7.30	10.50	0.00	8.90	0.00	0.00 %	0	0	-
108.00	6.40	9.60	0.00	8.00	0.00	0.00 %	0	0	-
109.00	5.50	8.70	0.00	7.10	0.00	0.00 %	0	0	-
110.00	4.70	7.80	0.00	6.25	0.00	0.00 %	0	0	-
111.00	3.90	6.90	0.00	5.40	0.00	0.00 %	0	0	-
112.00	3.10	6.10	0.00	4.60	0.00	0.00 %	0	0	-
113.00	2.40	5.40	0.00	3.90	0.00	0.00 %	0	0	-
114.00	1.95	4.20	0.00	3.075	0.00	0.00 %	0	0	-
115.00	1.55	3.50	0.00	2.525	0.00	0.00 %	0	0	-
116.00	0.90	2.90	0.00	1.90	0.00	0.00 %	0	0	-
117.00	0.45	2.40	0.00	1.425	0.00	0.00 %	0	0	-
118.00	0.05	2.10	0.00	1.075	0.00	0.00 %	0	0	-
119.00	0.00	1.80	0.00	0.00	0.00	0.00 %	0	0	-
120.00	0.00	1.55	0.00	0.00	0.00	0.00 %	0	0	-
121.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
122.00	0.00	1.25	0.00	0.00	0.00	0.00 %	0	0	-
123.00	0.00	1.20	0.00	0.00	0.00	0.00 %	0	0	-
124.00	0.00	1.15	0.00	0.00	0.00	0.00 %	0	0	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
106.00	0.00	1.30	0.00	0.00	0.00	0.00 %	0	0	-
107.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
108.00	0.00	1.45	0.00	0.00	0.00	0.00 %	0	0	-
109.00	0.00	1.55	0.00	0.00	0.00	0.00 %	0	0	-
110.00	0.05	1.70	0.00	0.875	0.00	0.00 %	0	0	-
111.00	0.05	1.85	0.00	0.95	0.00	0.00 %	0	0	-
112.00	0.05	2.00	0.00	1.025	0.00	0.00 %	0	0	-
113.00	0.25	2.25	0.00	1.25	0.00	0.00 %	0	0	-
114.00	0.50	2.60	0.45	1.55	0.00	0.00 %	0	1	-
115.00	0.95	2.95	0.00	1.95	0.00	0.00 %	0	0	-
116.00	1.35	3.40	0.00	2.375	0.00	0.00 %	0	0	-
117.00	1.80	3.90	0.00	2.85	0.00	0.00 %	0	0	-
118.00	2.05	5.10	0.00	3.575	0.00	0.00 %	0	0	-
119.00	2.70	5.80	0.00	4.25	0.00	0.00 %	0	0	-
120.00	3.50	6.60	0.00	5.05	0.00	0.00 %	0	0	-
121.00	4.30	7.50	0.00	5.90	0.00	0.00 %	0	0	-
122.00	5.20	8.50	0.00	6.85	0.00	0.00 %	0	0	-
123.00	6.10	9.50	0.00	7.80	0.00	0.00 %	0	0	-
124.00	7.10	10.50	1.25	8.80	0.00	0.00 %	0	1	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
GVVisionary Holdings Inc	$ 3.6999 (186.81%)	187.9M
CMRXChimerix Inc	$ 8.435 (70.06%)	118.55M
ARBBARB IOT Group Ltd	$ 0.8262 (58.88%)	87.88M
CDXCChromaDex Corporation	$ 8.5507 (52.69%)	18.71M
SOBRSOBR Safe Inc	$ 0.6602 (41.04%)	10.67M
CUTRCutera Inc	$ 0.1209 (-61.55%)	23.16M
XCURExicure Inc	$ 9.92 (-30.53%)	133.38k
STBXStarBox Group Holdings Ltd	$ 0.3481 (-29.20%)	2.7M
LBGJLi Bang International Corporation Inc	$ 1.50 (-25.00%)	269.2k
SMSTDefiance Daily Target 2x Short MSTR ETF	$ 4.7255 (-24.75%)	29.39M
NVDANVIDIA Corporation	$ 117.30 (1.13%)	284.23M
GVVisionary Holdings Inc	$ 3.6999 (186.81%)	187.9M
ADTXAditxt Inc	$ 0.0592 (18.88%)	160.35M
INTCIntel Corporation	$ 20.81 (-2.44%)	127.2M
CMRXChimerix Inc	$ 8.435 (70.06%)	118.55M

NYBob

NYBob 11 years ago

Rydex S&P Midcap 400 (RFV)
49.6648 ? 0.0048 (0.01%)
Volume: 8,814 @ 3:40:14 PM ET
Bid Ask Day's Range
- - 49.6648 - 50.25
RFV Detailed Quote Wiki

NYBob

NYBob 11 years ago

Rydex S&P Midcap 400 (RFV)
46.56 ? -0.125 (-0.27%)
Volume: 5,497 @ 3:51:34 PM ET
Bid Ask Day's Range
- - 46.4 - 46.59
RFV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Midcap 400 (RFV)
47.169 ? -0.311 (-0.66%)
Volume: 18,999 @ 1:54:56 PM ET
Bid Ask Day's Range
- - 46.97 - 48.16
RFV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Midcap 400 (RFV)
43.84 ? -0.3099 (-0.70%)
Volume: 5,856 @ 11:17:05 AM ET
Bid Ask Day's Range
- - 43.5 - 43.84
RFV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Midcap 400 (RFV)
42.77 ? 0.488 (1.15%)
Volume: 16,187 @ 3:44:13 PM ET
Bid Ask Day's Range
- - 42.47 - 42.77
RFV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Midcap 400 (RFV)
40.53 ? 0.27 (0.67%)
Volume: 19,523 @ 3:31:04 PM ET
Bid Ask Day's Range
- - 40.38 - 40.57
RFV Detailed Quote Wiki

NYBob

NYBob 12 years ago

Rydex S&P Midcap 400 (RFV)
33.6808 ? -0.2192 (-0.65%)
Volume: 1,205 @ 10:18:55 AM ET
Bid Ask Day's Range
- - 33.55 - 33.91
RFV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Midcap 400 (RFV)
34.05 ? 0.13 (0.38%)
Volume: 2,450 @ 2:19:53 PM ET
Bid Ask Day's Range
- - 33.94 - 34.09
RFV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Midcap 400 (RFV)
32.02 ? -0.617 (-1.89%)
Volume: 5,342 @ 4:00:01 PM ET
Bid Ask Day's Range
- - 32.02 - 32.88
RFV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Midcap 400 (RFV)
34.4999 ? -0.4601 (-1.32%)
Volume: 7,497 @ 3:29:01 PM ET
Bid Ask Day's Range
- - 34.0901 - 34.74
RFV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Midcap 400 (RFV)
34.6 ? -0.14 (-0.40%)
Volume: 4,215 @ 4:00:00 PM ET
Bid Ask Day's Range
31.5 34.67 34.42 - 35.011
RFV Detailed Quote Wiki

NYBob

NYBob 13 years ago

Rydex S&P Midcap 400 (RFV)
28.84 ? 0.61 (2.16%)
Volume: 4,028 @ 9:45:17 AM ET
Bid Ask Day's Range
29.11 29.21 28.71 - 28.97
RFV Detailed Quote

NYBob

NYBob 14 years ago

Rydex S&P Midcap 400 (RFV)
34.03 ? -0.42 (-1.22%)
Volume: 19,115 @ 3:59:18 PM ET
Bid Ask Day's Range
33.48 34.95 33.93 - 34.24
RFV Detailed Quote

NYBob

NYBob 14 years ago

Rydex S&P Midcap 400 (RFV)
35.596 ? 0.116 (0.33%)
Volume: 4,473 @ 3:56:09 PM ET
Bid Ask Day's Range
34.6 36.67 35.27 - 35.596
RFV Detailed Quote

NYBob

NYBob 16 years ago

Rydex S&P Midcap 40 (NYSE:RFV)
Last Price (USD)
$ 21.23
Change
▲ 0.21 (1.00%)
Bid 20.34
Ask 399.99
Volume 1,142
Day's Range 20.95 - 21.31
Last Trade 5:14:33 PM EDT
Click for Detailed Quote Page

NYBob

NYBob 16 years ago

Rydex S&P Midcap 400 (NYSE:RFV)
Last Price (USD)
$ 19.33
Change
▼ -0.66 (-3.30%)
Bid 18.45
Ask 399.99
Volume 5,278
Day's Range 18.936 - 20.42
Click for Detailed Quote Page
Last Trade:17:39:43 EDT May-12-09

NYBob

NYBob 16 years ago

Rydex S&P Midcap 400 (NYSE:RFV)
Last Price (USD)
$ 10.5061
Change
▼ -0.234 (-2.18%)
Bid 9.31
Ask 399.99
Volume 12,652
Day's Range 10.206 - 10.53
Click for Detailed Quote Page
Last Trade:17:47:03 EST Mar-6-09

NYBob

NYBob 16 years ago

Rydex S&P Midcap 400 (NYSE:RFV)
Last Price (USD)
$ 17.72
Change
▲ 0.08 (0.45%)
Bid 15.65
Ask 399.99
Volume 2,994
Day's Range 17.72 - 17.89
Click for Detailed Quote Page
Last Trade:20:00:00 EST Jan-13-09

NYBob

NYBob 16 years ago

Rydex S&P Midcap 400 (NYSE:RFV)
Last Price (USD)
$ 17.94
Change
▼ -0.13 (-0.72%)
Bid 0.15
Ask 399.99
Volume 2,100
Day's Range 17.94 - 18.00
Click for Detailed Quote Page
Last Trade:16:15:06 EST Dec-10-08

NYBob

NYBob 17 years ago

Rydex S&P Midcap 400 Pure Value ETF (RFV) $30.02
-$0.72 (-2.34%) Volume: 400
3:55 PM EDT Mar 28, 2008

NYBob

NYBob 17 years ago

Rydex S&P Midcap 400 Pure Value ETF (RFV) $ 32.46
0.00 (0.00%) Volume: 0
4:04 PM EST Feb 6, 2008

Invesco S&P MidCap 400 P...

BNP Paribas Issuance

Invesco S&P 500 Equal We...

iShares Short Term Natio...

First North Sweden EUR GI

Pakistan Policy Rate

Ci Energy Giants Covered...

USCF Gold Strategy Plus ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions