$160.09 +1.78 (1.12%) 3M Co - NYSE

Nov. 28, 2014 | 01:01 PM
Last Trade: 160.09
Trade Time: Nov 28 01:01 PM Eastern Daylight Time
Change: +1.78 (1.12%)
Prev Close: 158.31
Open: 159.58
Bid: 157.53
Ask: 160.35
Options:

Call Options: MMM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MMM1428K95 61.20 0.00 63.20 10.0 65.10 99.0 0.0 0
100.00 MMM1428K100 56.15 0.00 58.20 10.0 60.10 106.0 0.0 0
105.00 MMM1428K105 51.15 0.00 53.15 10.0 56.75 10.0 0.0 0
110.00 MMM1428K110 46.20 0.00 48.25 1.0 51.60 10.0 0.0 0
115.00 MMM1428K115 41.20 0.00 43.15 1.0 45.95 1.0 0.0 0
120.00 MMM1428K120 36.20 0.00 38.15 1.0 40.95 1.0 0.0 0
125.00 MMM1428K125 31.00 0.00 33.05 10.0 36.55 1.0 0.0 0
126.00 MMM1428K126 12.45 -17.55 32.15 20.0 36.05 10.0 6.0 6
127.00 MMM1428K127 9.65 -19.35 31.15 10.0 35.05 10.0 3.0 12
128.00 MMM1428K128 28.00 0.00 30.05 10.0 33.55 1.0 0.0 0
129.00 MMM1428K129 29.94 2.94 29.15 20.0 33.05 10.0 1.0 9
130.00 MMM1428K130 16.40 -9.55 28.15 20.0 31.75 1.0 80.0 54
131.00 MMM1428K131 5.90 -19.10 27.05 11.0 30.75 1.0 22.0 22
132.00 MMM1428K132 5.35 -18.65 26.15 20.0 29.75 1.0 42.0 63
133.00 MMM1428K133 5.90 -17.10 25.05 11.0 28.60 1.0 4.0 53
134.00 MMM1428K134 24.92 2.92 24.05 11.0 27.90 1.0 1.0 68
135.00 MMM1428K135 3.70 -17.50 23.15 20.0 26.60 1.0 12.0 34
136.00 MMM1428K136 17.80 -1.75 22.15 20.0 25.75 1.0 3.0 41
137.00 MMM1428K137 19.80 1.25 21.45 91.0 24.75 1.0 1.0 20
138.00 MMM1428K138 3.60 -13.95 20.15 20.0 23.55 1.0 19.0 21
139.00 MMM1428K139 2.28 -14.92 19.15 20.0 22.55 1.0 143.0 160
140.00 MMM1428K140 20.00 3.75 18.15 20.0 21.75 1.0 500.0 260
141.00 MMM1428K141 5.45 -9.80 17.20 1.0 20.55 1.0 25.0 59
142.00 MMM1428K142 4.90 -9.35 16.15 20.0 19.55 1.0 33.0 57
143.00 MMM1428K143 15.44 2.19 15.70 120.0 18.40 107.0 1.0 1
144.00 MMM1428K144 15.00 2.75 14.15 20.0 17.55 1.0 1.0 58
145.00 MMM1428K145 13.55 2.30 13.70 47.0 16.40 110.0 1.0 1
146.00 MMM1428K146 12.98 2.73 12.75 91.0 14.10 64.0 1.0 30
147.00 MMM1428K147 8.10 -1.15 11.05 10.0 14.55 1.0 11.0 47
148.00 MMM1428K148 9.04 0.79 10.05 11.0 13.75 1.0 30.0 62
149.00 MMM1428K149 6.30 -2.20 9.65 114.0 11.10 49.0 11.0 15
150.00 MMM1428K150 8.56 1.21 8.70 771.0 11.40 732.0 1.0 171
152.50 MMM1428K152.5 7.85 3.00 6.20 216.0 8.50 113.0 12.0 88
155.00 MMM1428K155 5.42 2.03 4.70 272.0 5.65 499.0 28.0 132
157.50 MMM1428K157.5 2.78 2.15 2.27 388.0 2.60 563.0 47.0 88
160.00 MMM1428K160 0.07 0.01 0.01 52.0 0.21 1.0 304.0 310
162.50 MMM1428K162.5 0.06 0.05 0.02 76.0 0.14 1281.0 12.0 103
165.00 MMM1428K165 0.01 -0.10 0.01 38.0 0.13 1.0 1.0 11
167.50 MMM1428K167.5 0.10 0.00 0.01 10.0 0.13 1.0 0.0 0
170.00 MMM1428K170 0.03 -0.10 0.01 10.0 0.13 1.0 1.0 1
172.50 MMM1428K172.5 0.10 0.00 0.01 10.0 0.14 324.0 0.0 0
175.00 MMM1428K175 0.10 0.00 0.00 0.0 0.14 334.0 0.0 0
177.50 MMM1428K177.5 0.10 0.00 0.00 0.0 0.14 328.0 0.0 0
180.00 MMM1428K180 0.10 0.00 0.00 0.0 0.14 340.0 0.0 0
182.50 MMM1428K182.5 0.11 0.00 0.00 0.0 0.14 335.0 0.0 0
185.00 MMM1428K185 0.13 0.00 0.00 0.0 0.14 340.0 0.0 0
187.50 MMM1428K187.5 0.11 0.00 0.00 0.0 0.14 335.0 0.0 0
190.00 MMM1428K190 0.11 0.00 0.00 0.0 0.14 269.0 0.0 0
192.50 MMM1428K192.5 0.12 0.00 0.00 0.0 0.14 260.0 0.0 0
195.00 MMM1428K195 0.11 0.00 0.00 0.0 0.14 265.0 0.0 0
200.00 MMM1428K200 0.11 0.00 0.00 0.0 0.14 248.0 0.0 0
205.00 MMM1428K205 0.11 0.00 0.00 0.0 0.14 417.0 0.0 0
210.00 MMM1428K210 0.11 0.00 0.00 0.0 0.14 417.0 0.0 0
215.00 MMM1428K215 0.11 0.00 0.00 0.0 0.14 417.0 0.0 0
220.00 MMM1428K220 0.11 0.00 0.00 0.0 0.14 663.0 0.0 0

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MMM1428W95 0.10 0.00 0.01 10.0 0.13 50.0 0.0 0
100.00 MMM1428W100 0.11 0.00 0.01 53.0 0.13 1.0 0.0 0
105.00 MMM1428W105 0.11 0.00 0.01 35.0 0.14 557.0 0.0 0
110.00 MMM1428W110 0.11 0.00 0.01 43.0 0.14 664.0 0.0 2
115.00 MMM1428W115 0.01 -0.10 0.01 49.0 0.13 47.0 77.0 87
120.00 MMM1428W120 0.30 0.19 0.01 10.0 0.14 1200.0 50.0 90
125.00 MMM1428W125 0.01 -0.01 0.01 3.0 0.04 95.0 13.0 149
126.00 MMM1428W126 0.20 0.10 0.01 31.0 0.14 1206.0 26.0 23
127.00 MMM1428W127 0.25 0.14 0.01 15.0 0.13 50.0 10.0 11
128.00 MMM1428W128 2.07 1.97 0.01 10.0 0.14 1091.0 17.0 44
129.00 MMM1428W129 2.60 2.49 0.01 20.0 0.13 1.0 10.0 33
130.00 MMM1428W130 0.08 0.07 0.01 10.0 0.13 47.0 3.0 26
131.00 MMM1428W131 0.09 -0.01 0.01 10.0 0.13 47.0 59.0 402
132.00 MMM1428W132 0.10 -0.01 0.01 10.0 0.13 50.0 37.0 566
133.00 MMM1428W133 1.23 1.13 0.01 27.0 0.13 97.0 27.0 37
134.00 MMM1428W134 1.31 1.21 0.01 27.0 0.13 47.0 10.0 60
135.00 MMM1428W135 0.56 0.45 0.01 27.0 0.13 47.0 1.0 15
136.00 MMM1428W136 0.78 0.68 0.01 10.0 0.13 50.0 3.0 14
137.00 MMM1428W137 0.08 -0.02 0.01 10.0 0.13 50.0 1.0 38
138.00 MMM1428W138 0.08 -0.03 0.01 10.0 0.14 1151.0 10.0 26
139.00 MMM1428W139 0.07 -0.04 0.01 10.0 0.13 50.0 10.0 33
140.00 MMM1428W140 0.23 0.18 0.01 10.0 0.13 50.0 10.0 44
141.00 MMM1428W141 0.80 0.75 0.01 25.0 0.13 50.0 210.0 352
142.00 MMM1428W142 0.63 0.53 0.01 71.0 0.13 50.0 16.0 87
143.00 MMM1428W143 1.06 0.96 0.01 242.0 0.13 50.0 133.0 256
144.00 MMM1428W144 0.50 0.40 0.01 1066.0 0.13 50.0 1.0 191
145.00 MMM1428W145 0.06 -0.05 0.01 1249.0 0.13 50.0 4.0 94
146.00 MMM1428W146 0.33 0.28 0.01 14.0 0.14 1168.0 5.0 280
147.00 MMM1428W147 0.05 0.00 0.01 31.0 0.13 50.0 4.0 97
148.00 MMM1428W148 0.07 0.02 0.01 2.0 0.13 50.0 40.0 135
149.00 MMM1428W149 0.25 0.14 0.01 2.0 0.13 47.0 7.0 46
150.00 MMM1428W150 0.06 0.05 0.01 117.0 0.14 1197.0 23.0 73
152.50 MMM1428W152.5 0.03 0.00 0.01 34.0 0.13 50.0 17.0 277
155.00 MMM1428W155 0.02 -0.03 0.02 3.0 0.02 46.0 3.0 205
157.50 MMM1428W157.5 0.10 0.00 0.08 26.0 0.13 30.0 49.0 337
160.00 MMM1428W160 0.24 -1.66 0.02 34.0 0.25 1.0 26.0 150
162.50 MMM1428W162.5 4.33 0.00 1.65 310.0 3.80 271.0 1.0 1
165.00 MMM1428W165 6.78 0.00 3.80 236.0 6.35 156.0 1.0 1
167.50 MMM1428W167.5 7.85 0.00 6.00 21.0 8.85 33.0 0.0 0
170.00 MMM1428W170 10.30 0.00 8.55 1.0 11.70 1.0 0.0 0
172.50 MMM1428W172.5 12.65 0.00 11.05 54.0 14.20 2.0 0.0 0
175.00 MMM1428W175 15.15 0.00 12.95 5.0 16.70 94.0 0.0 0
177.50 MMM1428W177.5 17.80 0.00 15.80 1.0 19.35 20.0 0.0 0
180.00 MMM1428W180 20.25 0.00 18.55 10.0 21.70 10.0 0.0 0
182.50 MMM1428W182.5 22.70 0.00 21.00 1.0 24.35 20.0 0.0 0
185.00 MMM1428W185 24.90 0.00 23.20 10.0 26.80 10.0 0.0 0
187.50 MMM1428W187.5 27.55 0.00 26.00 1.0 29.35 20.0 0.0 0
190.00 MMM1428W190 29.90 0.00 28.20 10.0 31.85 13.0 0.0 0
192.50 MMM1428W192.5 32.55 0.00 30.80 1.0 34.35 20.0 0.0 0
195.00 MMM1428W195 35.25 0.00 33.30 1.0 37.00 11.0 0.0 0
200.00 MMM1428W200 40.25 0.00 37.80 1.0 42.00 11.0 0.0 0
205.00 MMM1428W205 45.10 0.00 42.80 1.0 47.00 11.0 0.0 0
210.00 MMM1428W210 49.75 0.00 47.80 1.0 52.00 1.0 0.0 0
215.00 MMM1428W215 55.05 0.00 53.30 1.0 56.85 20.0 0.0 0
220.00 MMM1428W220 60.20 0.00 58.30 1.0 61.85 20.0 0.0 0