Quantcast

Zoetis Inc. (ZTS) Option Chain

ZTS 
$71.96
*  
0.20
0.28%
Get ZTS Alerts
*Delayed - data as of Dec. 15, 2017  -  Find a broker to begin trading ZTS now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ZTS Options: Type:
Dec 17 | Jan 18 | Apr 18 | Jul 18 | Jan 19 | Jan 20 | Near Term | All

Option Chain for Zoetis Inc. (ZTS)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Dec 15, 2017 6.99 0.39 6.70 7.20 1 12 ZTS 65 Dec 15, 2017 0.02 0.10 0 70
Dec 15, 2017 5.90 8.10 0 0 ZTS 65.5 Dec 15, 2017 0.10 0 0
Dec 15, 2017 4.20 7.00 0 0 ZTS 66 Dec 15, 2017 0.10 0 0
Dec 15, 2017 4.40 7.60 0 0 ZTS 66.5 Dec 15, 2017 0.15 0 0
Dec 15, 2017 4.70 5.50 0 0 ZTS 67 Dec 15, 2017 0.20 0 0
Dec 15, 2017 4.87 4.20 4.70 0 66 ZTS 67.5 Dec 15, 2017 0.05 0.05 0 206
Dec 15, 2017 3.70 4.20 0 0 ZTS 68 Dec 15, 2017 0.05 0 0
Dec 15, 2017 3.20 3.90 0 0 ZTS 68.5 Dec 15, 2017 0.20 0.15 0 1
Dec 15, 2017 2.50 3.40 0 0 ZTS 69 Dec 15, 2017 0.10 0 0
Dec 15, 2017 2.15 2.00 2.75 0 1 ZTS 69.5 Dec 15, 2017 0.10 0 0
Dec 15, 2017 2.10 0.25 1.80 2.05 3 1850 ZTS 70 Dec 15, 2017 0.03 -0.10 0.05 1 44
Dec 15, 2017 1.85 1.30 1.55 0 1 ZTS 70.5 Dec 15, 2017 0.60 0.05 0 36
Dec 15, 2017 1.00 -0.10 0.80 1.05 16 10 ZTS 71 Dec 15, 2017 0.05 -0.66 0.10 23 24
Dec 15, 2017 0.55 0.15 0.30 0.55 265 278 ZTS 71.5 Dec 15, 2017 0.13 0.05 0 158
Dec 15, 2017 0.12 -0.05 0.10 221 252 ZTS 72 Dec 15, 2017 0.20 -0.57 0.20 1 3
Dec 15, 2017 0.05 -0.01 0.10 100 576 ZTS 72.5 Dec 15, 2017 1.30 0.35 0.70 0 2
Dec 15, 2017 0.15 0.05 0 10 ZTS 73 Dec 15, 2017 0.95 1.20 0 0
Dec 15, 2017 0.10 0.10 0 21 ZTS 73.5 Dec 15, 2017 1.45 1.70 0 0
Dec 15, 2017 0.30 0.05 0 34 ZTS 74 Dec 15, 2017 1.90 2.20 0 0
Dec 15, 2017 0.09 0.05 0 23 ZTS 74.5 Dec 15, 2017 2.35 2.85 0 0
Dec 15, 2017 0.21 0.15 0 0 ZTS 75 Dec 15, 2017 2.75 3.40 0 0
Dec 15, 2017 0.15 0 0 ZTS 75.5 Dec 15, 2017 2.90 3.80 0 0
Dec 15, 2017 0.05 0 0 ZTS 76 Dec 15, 2017 3.30 4.30 0 0
Dec 15, 2017 0.10 0 0 ZTS 77 Dec 15, 2017 4.40 5.80 0 0
Dec 15, 2017 0.10 0 0 ZTS 77.5 Dec 15, 2017 5.00 5.80 0 0
Dec 15, 2017 0.10 0 0 ZTS 78 Dec 15, 2017 5.80 7.30 0 0
Dec 15, 2017 0.10 0 0 ZTS 79 Dec 15, 2017 6.80 8.20 0 0
Dec 22, 2017 6.60 8.00 0 0 ZTS 65 Dec 22, 2017 0.05 0 0
Dec 22, 2017 5.80 8.70 0 0 ZTS 65.5 Dec 22, 2017 0.05 0 0
Dec 22, 2017 5.20 8.30 0 0 ZTS 66 Dec 22, 2017 0.42 0.10 0 10
Dec 22, 2017 5.20 6.70 0 0 ZTS 66.5 Dec 22, 2017 0.10 0 0
Dec 22, 2017 4.70 6.20 0 0 ZTS 67 Dec 22, 2017 0.05 0 0
Dec 22, 2017 1.80 4.20 4.60 0 1 ZTS 67.5 Dec 22, 2017 0.05 0 0
Dec 22, 2017 3.70 4.20 0 0 ZTS 68 Dec 22, 2017 0.05 0 0
Dec 22, 2017 2.85 3.60 0 0 ZTS 68.5 Dec 22, 2017 0.05 0 0
Dec 22, 2017 1.60 2.75 3.10 0 1 ZTS 69 Dec 22, 2017 0.04 0.10 5 0
Dec 22, 2017 1.68 1.80 2.80 0 1 ZTS 69.5 Dec 22, 2017 0.10 0 0
Dec 22, 2017 2.60 1.85 2.35 0 134 ZTS 70 Dec 22, 2017 0.27 0.10 0 4
Dec 22, 2017 2.25 1.40 1.80 0 8 ZTS 70.5 Dec 22, 2017 0.23 0.05 0.20 0 8
Dec 22, 2017 1.30 1.00 1.30 0 20 ZTS 71 Dec 22, 2017 0.17 -0.78 0.15 0.30 5 10
Dec 22, 2017 0.95 0.70 0.90 0 10 ZTS 71.5 Dec 22, 2017 0.49 0.30 0.40 0 4
Dec 22, 2017 0.45 0.60 0 0 ZTS 72 Dec 22, 2017 0.55 -0.10 0.45 0.60 1 12
Dec 22, 2017 0.27 0.20 0.35 0 3 ZTS 72.5 Dec 22, 2017 0.85 -0.20 0.75 0.90 5 11
Dec 22, 2017 0.20 -0.20 0.10 0.20 2 2 ZTS 73 Dec 22, 2017 0.90 1.45 0 0
Dec 22, 2017 0.05 0.15 0 0 ZTS 73.5 Dec 22, 2017 1.50 1.85 0 0
Dec 22, 2017 0.10 0 0 ZTS 74 Dec 22, 2017 1.80 2.75 0 0
Dec 22, 2017 0.05 0 0 ZTS 74.5 Dec 22, 2017 2.25 2.90 0 0
Dec 22, 2017 0.05 0 0 ZTS 75 Dec 22, 2017 2.95 3.60 0 0
Dec 22, 2017 0.10 0 0 ZTS 76 Dec 22, 2017 3.50 4.70 0 0
Dec 22, 2017 0.05 0 0 ZTS 77 Dec 22, 2017 4.70 5.30 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.