$148.59 +3.54 (2.44%) 3M Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 148.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.54 (2.44%)
Prev Close: 145.05
Open: 145.00
Bid: 148.49
Ask: 150.00
Options:

Call Options: MMM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1431J100 43.70 0.00 46.75 69.0 49.20 70.0 0.0 0
105.00 MMM1431J105 39.40 0.00 41.85 137.0 44.05 64.0 0.0 0
110.00 MMM1431J110 34.80 0.00 36.85 137.0 39.05 35.0 0.0 0
115.00 MMM1431J115 29.50 0.00 31.85 137.0 34.15 35.0 0.0 0
120.00 MMM1431J120 24.65 0.00 26.30 177.0 28.90 94.0 4.0 0
125.00 MMM1431J125 19.65 0.00 21.30 237.0 24.00 112.0 0.0 0
128.00 MMM1431J128 9.00 -7.80 18.35 639.0 20.90 40.0 3.0 83
129.00 MMM1431J129 7.10 -8.70 17.35 578.0 19.90 40.0 29.0 46
130.00 MMM1431J130 15.85 1.05 16.40 723.0 19.00 241.0 4.0 101
131.00 MMM1431J131 15.00 0.00 15.40 824.0 17.90 224.0 4.0 511
132.00 MMM1431J132 6.10 -6.70 14.35 676.0 16.90 136.0 19.0 82
133.00 MMM1431J133 4.20 -7.60 13.45 697.0 15.90 125.0 10.0 62
134.00 MMM1431J134 3.00 -7.80 12.40 710.0 14.95 132.0 20.0 30
135.00 MMM1431J135 4.72 -5.13 11.40 807.0 13.95 196.0 10.0 108
136.00 MMM1431J136 3.45 -5.40 10.40 695.0 12.95 132.0 1.0 84
137.00 MMM1431J137 2.79 -5.06 9.45 774.0 12.00 227.0 15.0 167
138.00 MMM1431J138 10.00 0.25 9.55 710.0 10.95 219.0 1.0 232
139.00 MMM1431J139 5.00 0.00 7.45 783.0 9.95 218.0 25.0 212
140.00 MMM1431J140 6.90 0.00 6.50 774.0 9.00 265.0 37.0 326
141.00 MMM1431J141 6.90 1.90 5.60 837.0 8.00 522.0 10.0 127
142.00 MMM1431J142 4.43 0.78 4.70 811.0 7.05 380.0 8.0 83
143.00 MMM1431J143 0.52 -2.34 3.90 914.0 5.90 203.0 71.0 1,012
144.00 MMM1431J144 4.18 1.99 4.00 957.0 5.10 1016.0 20.0 69
145.00 MMM1431J145 3.46 1.88 3.15 959.0 4.20 1037.0 9.0 167
146.00 MMM1431J146 3.10 2.00 2.90 551.0 3.20 74.0 35.0 245
147.00 MMM1431J147 1.92 1.19 2.16 34.0 2.28 74.0 360.0 501
148.00 MMM1431J148 1.63 1.18 1.50 75.0 1.60 70.0 51.0 1,215
149.00 MMM1431J149 1.01 0.57 0.96 55.0 1.04 67.0 255.0 48
150.00 MMM1431J150 0.66 0.41 0.56 26.0 0.65 127.0 155.0 108
152.50 MMM1431J152.5 0.10 0.09 0.01 106.0 0.31 794.0 10.0 45
155.00 MMM1431J155 0.05 0.00 0.01 10.0 0.14 454.0 10.0 10
157.50 MMM1431J157.5 0.24 0.00 0.01 10.0 0.24 612.0 0.0 0
160.00 MMM1431J160 0.03 0.00 0.01 10.0 0.14 544.0 10.0 10
162.50 MMM1431J162.5 0.23 0.00 0.01 10.0 0.23 520.0 0.0 0
165.00 MMM1431J165 0.23 0.00 0.01 10.0 0.23 471.0 0.0 0

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1431V100 0.01 -0.07 0.01 40.0 0.14 704.0 200.0 200
105.00 MMM1431V105 0.02 -0.20 0.01 44.0 0.21 954.0 138.0 138
110.00 MMM1431V110 0.03 0.00 0.01 40.0 0.03 45.0 25.0 23
115.00 MMM1431V115 0.05 0.00 0.03 67.0 0.05 138.0 180.0 180
120.00 MMM1431V120 0.01 0.00 0.01 22.0 0.06 24.0 0.0 0
125.00 MMM1431V125 0.15 0.14 0.01 77.0 0.27 1074.0 20.0 19
128.00 MMM1431V128 1.24 1.23 0.01 15.0 0.18 999.0 1.0 967
129.00 MMM1431V129 1.55 1.54 0.01 45.0 0.13 356.0 35.0 38
130.00 MMM1431V130 0.05 0.04 0.01 39.0 0.05 54.0 1.0 114
131.00 MMM1431V131 0.90 0.59 0.01 61.0 0.07 261.0 1.0 57
132.00 MMM1431V132 0.20 0.00 0.01 102.0 0.17 1064.0 10.0 67
133.00 MMM1431V133 1.02 0.97 0.05 2.0 0.13 24.0 52.0 996
134.00 MMM1431V134 0.57 0.54 0.02 72.0 0.13 467.0 86.0 58
135.00 MMM1431V135 0.11 0.00 0.02 93.0 0.10 39.0 10.0 325
136.00 MMM1431V136 0.96 0.88 0.03 95.0 0.15 360.0 10.0 85
137.00 MMM1431V137 0.20 0.00 0.03 179.0 0.16 403.0 160.0 305
138.00 MMM1431V138 0.10 0.00 0.03 262.0 0.14 361.0 37.0 178
139.00 MMM1431V139 0.20 0.00 0.05 216.0 0.14 328.0 40.0 265
140.00 MMM1431V140 0.11 -0.16 0.07 211.0 0.14 113.0 59.0 217
141.00 MMM1431V141 0.11 -0.22 0.10 124.0 0.18 316.0 20.0 74
142.00 MMM1431V142 0.19 -0.30 0.12 128.0 0.22 431.0 20.0 107
143.00 MMM1431V143 0.23 -0.48 0.16 317.0 0.24 275.0 3.0 244
144.00 MMM1431V144 0.23 -0.78 0.22 13.0 0.25 2.0 44.0 197
145.00 MMM1431V145 0.36 -1.12 0.32 262.0 0.39 126.0 132.0 142
146.00 MMM1431V146 0.46 -1.57 0.47 6.0 0.53 20.0 93.0 101
147.00 MMM1431V147 0.69 -0.96 0.69 6.0 0.75 31.0 214.0 22
148.00 MMM1431V148 1.01 -1.24 0.90 43.0 1.01 258.0 332.0 47
149.00 MMM1431V149 1.43 -0.97 1.35 82.0 1.49 186.0 5.0 6
150.00 MMM1431V150 2.05 -3.05 1.93 590.0 2.52 982.0 91.0 110
152.50 MMM1431V152.5 7.10 1.90 3.80 49.0 4.95 1023.0 25.0 21
155.00 MMM1431V155 8.45 0.00 6.15 97.0 7.20 699.0 0.0 0
157.50 MMM1431V157.5 10.65 0.00 8.65 106.0 10.00 218.0 0.0 0
160.00 MMM1431V160 12.65 0.00 10.80 84.0 12.20 93.0 0.0 0
162.50 MMM1431V162.5 15.10 0.00 13.40 28.0 14.75 127.0 0.0 0
165.00 MMM1431V165 17.60 0.00 16.05 28.0 17.50 31.0 0.0 0