Options Lookup
Kforce Inc (KFRC)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| KFRC 240517C00040000 | C | May 17, 2024 | 40.0 | 22.00 | 26.90 |
| KFRC 240517C00045000 | C | May 17, 2024 | 45.0 | 17.00 | 21.50 |
| KFRC 240517C00050000 | C | May 17, 2024 | 50.0 | 12.00 | 17.00 |
| KFRC 240517C00055000 | C | May 17, 2024 | 55.0 | 7.00 | 11.90 |
| KFRC 240517C00060000 | C | May 17, 2024 | 60.0 | 2.50 | 7.20 |
| KFRC 240517C00065000 | C | May 17, 2024 | 65.0 | 0.10 | 5.00 |
| KFRC 240517C00070000 | C | May 17, 2024 | 70.0 | 0.05 | 4.80 |
| KFRC 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 4.80 |
| KFRC 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 4.80 |
| KFRC 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 4.80 |
| KFRC 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 4.80 |
| KFRC 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 4.80 |
| KFRC 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 4.80 |
| KFRC 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 4.80 |
| KFRC 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 4.80 |
| KFRC 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 4.80 |
| KFRC 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 4.80 |
| KFRC 240517P00055000 | P | May 17, 2024 | 55.0 | 0.05 | 4.90 |
| KFRC 240517P00060000 | P | May 17, 2024 | 60.0 | 0.35 | 4.80 |
| KFRC 240517P00065000 | P | May 17, 2024 | 65.0 | 1.90 | 3.90 |
| KFRC 240517P00070000 | P | May 17, 2024 | 70.0 | 4.10 | 8.90 |
| KFRC 240517P00075000 | P | May 17, 2024 | 75.0 | 8.60 | 13.50 |
| KFRC 240517P00080000 | P | May 17, 2024 | 80.0 | 13.60 | 18.50 |
| KFRC 240517P00085000 | P | May 17, 2024 | 85.0 | 18.60 | 23.50 |
| KFRC 240517P00090000 | P | May 17, 2024 | 90.0 | 23.60 | 28.50 |
| KFRC 240517P00095000 | P | May 17, 2024 | 95.0 | 28.60 | 33.50 |
| KFRC 240517P00100000 | P | May 17, 2024 | 100.0 | 33.60 | 38.50 |
| KFRC 240517P00105000 | P | May 17, 2024 | 105.0 | 38.50 | 43.40 |
| KFRC 240621C00035000 | C | Jun 21, 2024 | 35.0 | 27.00 | 31.90 |
| KFRC 240621C00040000 | C | Jun 21, 2024 | 40.0 | 22.00 | 27.00 |
| KFRC 240621C00045000 | C | Jun 21, 2024 | 45.0 | 17.10 | 22.00 |
| KFRC 240621C00050000 | C | Jun 21, 2024 | 50.0 | 12.00 | 17.00 |
| KFRC 240621C00055000 | C | Jun 21, 2024 | 55.0 | 7.50 | 12.40 |
| KFRC 240621C00060000 | C | Jun 21, 2024 | 60.0 | 4.40 | 8.20 |
| KFRC 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.95 | 5.50 |
| KFRC 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.10 | 4.80 |
| KFRC 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.05 | 4.80 |
| KFRC 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 4.80 |
| KFRC 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 4.80 |
| KFRC 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 4.80 |
| KFRC 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 4.80 |
| KFRC 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 4.80 |
| KFRC 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 4.80 |
| KFRC 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 4.80 |
| KFRC 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 4.80 |
| KFRC 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.05 | 1.70 |
| KFRC 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.10 | 4.80 |
| KFRC 240621P00065000 | P | Jun 21, 2024 | 65.0 | 1.10 | 5.80 |
| KFRC 240621P00070000 | P | Jun 21, 2024 | 70.0 | 4.70 | 9.50 |
| KFRC 240621P00075000 | P | Jun 21, 2024 | 75.0 | 8.60 | 13.50 |
| KFRC 240621P00080000 | P | Jun 21, 2024 | 80.0 | 13.60 | 18.50 |
| KFRC 240621P00085000 | P | Jun 21, 2024 | 85.0 | 18.60 | 23.50 |
| KFRC 240621P00090000 | P | Jun 21, 2024 | 90.0 | 23.60 | 28.50 |
| KFRC 240621P00095000 | P | Jun 21, 2024 | 95.0 | 28.60 | 33.50 |
| KFRC 240719C00035000 | C | Jul 19, 2024 | 35.0 | 27.00 | 31.50 |
| KFRC 240719C00040000 | C | Jul 19, 2024 | 40.0 | 22.00 | 26.90 |
| KFRC 240719C00045000 | C | Jul 19, 2024 | 45.0 | 17.00 | 22.00 |
| KFRC 240719C00050000 | C | Jul 19, 2024 | 50.0 | 12.10 | 17.00 |
| KFRC 240719C00055000 | C | Jul 19, 2024 | 55.0 | 8.30 | 12.20 |
| KFRC 240719C00060000 | C | Jul 19, 2024 | 60.0 | 4.10 | 8.90 |
| KFRC 240719C00065000 | C | Jul 19, 2024 | 65.0 | 1.10 | 6.00 |
| KFRC 240719C00070000 | C | Jul 19, 2024 | 70.0 | 0.10 | 4.90 |
| KFRC 240719C00075000 | C | Jul 19, 2024 | 75.0 | 0.05 | 4.70 |
| KFRC 240719C00080000 | C | Jul 19, 2024 | 80.0 | 0.00 | 4.80 |
| KFRC 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.00 | 2.50 |
| KFRC 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.00 | 4.80 |
| KFRC 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.00 | 0.50 |
| KFRC 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.00 | 4.80 |
| KFRC 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.00 | 4.80 |
| KFRC 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.00 | 4.80 |
| KFRC 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.00 | 4.80 |
| KFRC 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.00 | 4.80 |
| KFRC 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.00 | 4.80 |
| KFRC 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.05 | 4.80 |
| KFRC 240719P00055000 | P | Jul 19, 2024 | 55.0 | 0.10 | 4.70 |
| KFRC 240719P00060000 | P | Jul 19, 2024 | 60.0 | 0.05 | 4.90 |
| KFRC 240719P00065000 | P | Jul 19, 2024 | 65.0 | 1.55 | 6.20 |
| KFRC 240719P00070000 | P | Jul 19, 2024 | 70.0 | 4.80 | 9.50 |
| KFRC 240719P00075000 | P | Jul 19, 2024 | 75.0 | 9.00 | 13.30 |
| KFRC 240719P00080000 | P | Jul 19, 2024 | 80.0 | 13.60 | 18.50 |
| KFRC 240719P00085000 | P | Jul 19, 2024 | 85.0 | 18.60 | 23.50 |
| KFRC 240719P00090000 | P | Jul 19, 2024 | 90.0 | 23.60 | 28.50 |
| KFRC 240719P00095000 | P | Jul 19, 2024 | 95.0 | 28.60 | 33.50 |
| KFRC 240719P00100000 | P | Jul 19, 2024 | 100.0 | 33.60 | 38.50 |
| KFRC 240719P00105000 | P | Jul 19, 2024 | 105.0 | 38.50 | 43.40 |
| KFRC 240719P00110000 | P | Jul 19, 2024 | 110.0 | 43.50 | 48.40 |
| KFRC 241018C00035000 | C | Oct 18, 2024 | 35.0 | 27.10 | 32.00 |
| KFRC 241018C00040000 | C | Oct 18, 2024 | 40.0 | 22.10 | 27.00 |
| KFRC 241018C00045000 | C | Oct 18, 2024 | 45.0 | 17.50 | 22.50 |
| KFRC 241018C00050000 | C | Oct 18, 2024 | 50.0 | 13.10 | 18.00 |
| KFRC 241018C00055000 | C | Oct 18, 2024 | 55.0 | 9.30 | 14.00 |
| KFRC 241018C00060000 | C | Oct 18, 2024 | 60.0 | 5.60 | 10.50 |
| KFRC 241018C00065000 | C | Oct 18, 2024 | 65.0 | 3.20 | 8.00 |
| KFRC 241018C00070000 | C | Oct 18, 2024 | 70.0 | 1.00 | 5.90 |
| KFRC 241018C00075000 | C | Oct 18, 2024 | 75.0 | 0.05 | 5.00 |
| KFRC 241018C00080000 | C | Oct 18, 2024 | 80.0 | 0.25 | 4.90 |
| KFRC 241018C00085000 | C | Oct 18, 2024 | 85.0 | 0.20 | 4.60 |
| KFRC 241018C00090000 | C | Oct 18, 2024 | 90.0 | 0.05 | 4.80 |
| KFRC 241018C00095000 | C | Oct 18, 2024 | 95.0 | 0.00 | 4.80 |
| KFRC 241018C00100000 | C | Oct 18, 2024 | 100.0 | 0.00 | 4.80 |
| KFRC 241018C00105000 | C | Oct 18, 2024 | 105.0 | 0.00 | 4.80 |
| KFRC 241018C00110000 | C | Oct 18, 2024 | 110.0 | 0.00 | 4.80 |
| KFRC 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.00 | 4.80 |
| KFRC 241018P00040000 | P | Oct 18, 2024 | 40.0 | 0.00 | 4.80 |
| KFRC 241018P00045000 | P | Oct 18, 2024 | 45.0 | 0.05 | 4.70 |
| KFRC 241018P00050000 | P | Oct 18, 2024 | 50.0 | 0.15 | 4.70 |
| KFRC 241018P00055000 | P | Oct 18, 2024 | 55.0 | 0.00 | 4.80 |
| KFRC 241018P00060000 | P | Oct 18, 2024 | 60.0 | 1.00 | 5.80 |
| KFRC 241018P00065000 | P | Oct 18, 2024 | 65.0 | 3.00 | 7.70 |
| KFRC 241018P00070000 | P | Oct 18, 2024 | 70.0 | 6.60 | 11.00 |
| KFRC 241018P00075000 | P | Oct 18, 2024 | 75.0 | 9.50 | 14.00 |
| KFRC 241018P00080000 | P | Oct 18, 2024 | 80.0 | 14.30 | 19.00 |
| KFRC 241018P00085000 | P | Oct 18, 2024 | 85.0 | 18.60 | 23.50 |
| KFRC 241018P00090000 | P | Oct 18, 2024 | 90.0 | 23.60 | 28.50 |
| KFRC 241018P00095000 | P | Oct 18, 2024 | 95.0 | 28.60 | 33.50 |
| KFRC 241018P00100000 | P | Oct 18, 2024 | 100.0 | 33.50 | 38.40 |
| KFRC 241018P00105000 | P | Oct 18, 2024 | 105.0 | 38.60 | 43.50 |
| KFRC 241018P00110000 | P | Oct 18, 2024 | 110.0 | 43.60 | 48.50 |
OPRA data is delayed 15 minutes.