$152.10 +1.09 (0.72%) 3M Co - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 152.10
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +1.09 (0.72%)
Prev Close: 151.01
Open: 150.49
Bid: 150.10
Ask: 154.25
Options:

Call Options: MMM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1431J100 49.10 0.00 50.00 101.0 54.00 23.0 0.0 0
105.00 MMM1431J105 44.30 0.00 44.85 101.0 49.05 23.0 0.0 0
110.00 MMM1431J110 38.85 0.00 39.85 10.0 44.00 23.0 0.0 0
115.00 MMM1431J115 33.90 0.00 34.85 101.0 39.10 23.0 0.0 0
120.00 MMM1431J120 30.25 1.00 30.50 140.0 32.30 33.0 3.0 7
125.00 MMM1431J125 23.90 0.00 24.90 24.0 29.00 14.0 0.0 0
126.00 MMM1431J126 22.90 0.00 23.90 10.0 26.35 319.0 0.0 0
127.00 MMM1431J127 22.25 0.00 23.00 91.0 25.35 88.0 0.0 0
128.00 MMM1431J128 9.00 -12.20 22.50 111.0 25.15 76.0 3.0 83
129.00 MMM1431J129 7.10 -13.10 21.55 91.0 23.40 90.0 29.0 46
130.00 MMM1431J130 5.65 -13.75 21.25 172.0 22.30 172.0 1.0 105
131.00 MMM1431J131 15.00 -3.90 20.25 203.0 21.80 329.0 4.0 395
132.00 MMM1431J132 6.10 -11.10 18.65 296.0 20.30 77.0 19.0 82
133.00 MMM1431J133 4.20 -12.00 17.60 287.0 19.30 82.0 10.0 62
134.00 MMM1431J134 17.30 0.00 17.20 236.0 18.60 237.0 13.0 30
135.00 MMM1431J135 4.72 -9.73 16.25 574.0 17.70 637.0 10.0 107
136.00 MMM1431J136 3.45 -9.75 15.20 303.0 16.60 88.0 1.0 84
137.00 MMM1431J137 2.79 -10.36 14.45 145.0 15.55 404.0 15.0 167
138.00 MMM1431J138 10.00 -2.25 13.45 586.0 14.50 644.0 1.0 231
139.00 MMM1431J139 12.15 0.00 12.20 553.0 13.50 704.0 10.0 212
140.00 MMM1431J140 11.15 0.00 11.50 365.0 12.50 717.0 11.0 308
141.00 MMM1431J141 9.87 0.00 10.25 592.0 11.50 658.0 8.0 132
142.00 MMM1431J142 8.30 0.55 9.35 240.0 10.65 286.0 1.0 90
143.00 MMM1431J143 9.37 1.01 8.50 487.0 9.50 789.0 413.0 996
144.00 MMM1431J144 6.44 0.39 7.50 295.0 8.50 424.0 10.0 74
145.00 MMM1431J145 7.04 1.84 6.55 762.0 7.30 402.0 10.0 166
146.00 MMM1431J146 6.23 1.34 5.55 750.0 6.35 668.0 3.0 250
147.00 MMM1431J147 4.65 0.75 4.55 556.0 5.50 494.0 69.0 705
148.00 MMM1431J148 4.36 1.11 3.55 833.0 4.30 489.0 414.0 1,231
149.00 MMM1431J149 3.40 0.80 2.58 1007.0 3.30 387.0 32.0 212
150.00 MMM1431J150 2.10 0.58 1.63 1011.0 2.55 844.0 20.0 391
152.50 MMM1431J152.5 0.36 0.09 0.33 11.0 0.52 24.0 298.0 361
155.00 MMM1431J155 0.03 -0.06 0.01 38.0 0.14 674.0 13.0 10
157.50 MMM1431J157.5 0.01 0.00 0.01 10.0 0.15 544.0 0.0 0
160.00 MMM1431J160 0.03 -0.11 0.01 10.0 0.14 742.0 10.0 10
162.50 MMM1431J162.5 0.14 0.00 0.01 10.0 0.14 544.0 0.0 0
165.00 MMM1431J165 0.14 0.00 0.01 10.0 0.14 434.0 0.0 0
170.00 MMM1431J170 0.13 0.00 0.00 0.0 0.14 328.0 0.0 0
175.00 MMM1431J175 0.13 0.00 0.00 0.0 0.14 330.0 0.0 0
180.00 MMM1431J180 0.13 0.00 0.00 0.0 0.14 328.0 0.0 0
185.00 MMM1431J185 0.13 0.00 0.00 0.0 0.14 330.0 0.0 0

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1431V100 0.01 -0.12 0.01 40.0 0.14 514.0 200.0 200
105.00 MMM1431V105 0.02 -0.11 0.01 44.0 0.06 136.0 138.0 138
110.00 MMM1431V110 0.03 0.00 0.01 40.0 0.03 65.0 25.0 23
115.00 MMM1431V115 0.05 0.00 0.03 67.0 0.05 186.0 180.0 180
120.00 MMM1431V120 0.07 0.00 0.01 22.0 0.07 210.0 0.0 0
125.00 MMM1431V125 0.01 -0.12 0.01 77.0 0.14 702.0 8.0 19
126.00 MMM1431V126 0.13 0.00 0.01 26.0 0.14 465.0 0.0 0
127.00 MMM1431V127 0.13 0.00 0.01 35.0 0.14 612.0 0.0 0
128.00 MMM1431V128 0.01 0.00 0.01 5.0 0.14 772.0 5.0 967
129.00 MMM1431V129 0.05 -0.09 0.05 3.0 0.14 802.0 3.0 35
130.00 MMM1431V130 0.05 0.00 0.01 39.0 0.05 244.0 1.0 114
131.00 MMM1431V131 0.01 0.00 0.01 61.0 0.04 135.0 4.0 57
132.00 MMM1431V132 0.20 0.07 0.01 102.0 0.14 777.0 10.0 67
133.00 MMM1431V133 0.05 -0.08 0.05 2.0 0.14 442.0 2.0 996
134.00 MMM1431V134 0.57 0.44 0.02 72.0 0.14 415.0 86.0 58
135.00 MMM1431V135 0.11 0.05 0.02 93.0 0.04 217.0 10.0 325
136.00 MMM1431V136 0.96 0.95 0.01 12.0 0.05 89.0 10.0 85
137.00 MMM1431V137 0.20 0.07 0.01 36.0 0.14 403.0 160.0 204
138.00 MMM1431V138 0.05 -0.08 0.02 25.0 0.10 294.0 1.0 177
139.00 MMM1431V139 0.20 0.08 0.02 99.0 0.14 380.0 40.0 265
140.00 MMM1431V140 0.11 0.10 0.01 22.0 0.15 23.0 59.0 250
141.00 MMM1431V141 0.10 0.09 0.01 10.0 0.15 23.0 1.0 89
142.00 MMM1431V142 0.01 0.00 0.01 21.0 0.14 388.0 5.0 114
143.00 MMM1431V143 0.04 0.00 0.01 3.0 0.10 408.0 2.0 240
144.00 MMM1431V144 0.09 0.08 0.01 17.0 0.14 482.0 15.0 214
145.00 MMM1431V145 0.10 0.09 0.01 10.0 0.10 476.0 25.0 192
146.00 MMM1431V146 0.05 -0.03 0.02 24.0 0.15 514.0 53.0 256
147.00 MMM1431V147 0.10 0.00 0.01 123.0 0.11 35.0 5.0 207
148.00 MMM1431V148 0.17 0.00 0.02 112.0 0.13 354.0 5.0 364
149.00 MMM1431V149 0.15 -0.04 0.02 275.0 0.14 316.0 60.0 595
150.00 MMM1431V150 0.13 -0.24 0.06 83.0 0.14 372.0 149.0 346
152.50 MMM1431V152.5 0.70 -0.98 0.70 20.0 0.92 112.0 104.0 119
155.00 MMM1431V155 5.90 2.65 2.55 596.0 3.65 356.0 65.0 65
157.50 MMM1431V157.5 7.40 1.70 5.00 551.0 6.15 214.0 13.0 13
160.00 MMM1431V160 7.80 0.00 7.45 169.0 8.65 186.0 0.0 0
162.50 MMM1431V162.5 9.90 0.00 9.35 69.0 11.05 66.0 0.0 0
165.00 MMM1431V165 12.40 0.00 11.85 69.0 13.55 66.0 0.0 0
170.00 MMM1431V170 17.55 0.00 16.85 91.0 18.65 76.0 0.0 0
175.00 MMM1431V175 22.30 0.00 20.85 1.0 24.90 91.0 0.0 0
180.00 MMM1431V180 27.10 0.00 26.00 101.0 29.80 101.0 0.0 0
185.00 MMM1431V185 32.40 0.00 31.15 130.0 34.15 60.0 0.0 0