$160.16 +0.80 (0.50%) 3M Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 160.16
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.80 (0.50%)
Prev Close: 159.36
Open: 160.31
Bid: 160.02
Ask: 160.19
Options:

Call Options: MMM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MMM1428K95 62.05 0.00 63.20 80.0 65.40 327.0 0.0 0
100.00 MMM1428K100 57.05 0.00 58.20 80.0 60.40 327.0 0.0 0
105.00 MMM1428K105 52.00 0.00 53.20 80.0 55.40 316.0 0.0 0
110.00 MMM1428K110 47.00 0.00 48.20 10.0 50.40 316.0 0.0 0
115.00 MMM1428K115 42.00 0.00 43.20 80.0 45.40 316.0 0.0 0
120.00 MMM1428K120 37.00 0.00 38.20 80.0 40.40 316.0 0.0 0
125.00 MMM1428K125 31.85 0.00 33.75 90.0 35.30 45.0 0.0 0
126.00 MMM1428K126 12.45 -18.40 32.20 1.0 36.35 10.0 6.0 6
127.00 MMM1428K127 9.65 -20.20 31.55 63.0 33.30 30.0 3.0 12
128.00 MMM1428K128 28.85 0.00 30.15 1.0 34.35 10.0 0.0 0
129.00 MMM1428K129 29.94 1.84 29.00 31.0 33.25 21.0 1.0 9
130.00 MMM1428K130 16.40 -10.45 28.20 1.0 32.35 10.0 80.0 54
131.00 MMM1428K131 5.90 -19.95 27.55 63.0 29.30 30.0 22.0 22
132.00 MMM1428K132 5.35 -19.50 26.20 1.0 30.35 10.0 42.0 63
133.00 MMM1428K133 5.90 -17.95 25.05 11.0 29.35 10.0 4.0 53
134.00 MMM1428K134 24.92 1.87 24.15 18.0 27.75 10.0 1.0 68
135.00 MMM1428K135 3.70 -19.00 23.55 63.0 25.30 57.0 12.0 34
136.00 MMM1428K136 17.80 -3.75 22.45 54.0 24.30 57.0 3.0 41
137.00 MMM1428K137 19.80 -0.80 21.55 84.0 24.25 80.0 1.0 20
138.00 MMM1428K138 3.60 -15.95 20.55 90.0 23.45 84.0 19.0 21
139.00 MMM1428K139 2.28 -16.37 19.55 90.0 22.50 84.0 143.0 160
140.00 MMM1428K140 20.00 2.25 18.55 32.0 21.45 32.0 500.0 260
141.00 MMM1428K141 5.45 -11.20 17.55 32.0 20.50 32.0 25.0 59
142.00 MMM1428K142 4.90 -10.70 16.55 32.0 19.50 32.0 33.0 57
143.00 MMM1428K143 15.44 0.59 15.75 120.0 18.30 183.0 1.0 1
144.00 MMM1428K144 15.00 1.20 14.70 126.0 16.30 137.0 1.0 58
145.00 MMM1428K145 13.55 0.65 13.75 123.0 16.30 166.0 1.0 1
146.00 MMM1428K146 12.98 1.38 12.65 32.0 14.35 32.0 1.0 30
147.00 MMM1428K147 8.10 -2.50 11.70 32.0 13.35 32.0 11.0 47
148.00 MMM1428K148 9.04 -0.81 10.65 69.0 13.40 63.0 30.0 62
149.00 MMM1428K149 6.30 -2.60 9.70 69.0 12.40 63.0 11.0 15
150.00 MMM1428K150 10.25 0.80 9.65 921.0 10.35 530.0 13.0 158
152.50 MMM1428K152.5 7.85 2.00 7.10 63.0 7.85 138.0 12.0 88
155.00 MMM1428K155 5.20 0.57 4.70 915.0 5.35 348.0 66.0 108
157.50 MMM1428K157.5 3.00 1.09 2.68 300.0 2.93 121.0 2.0 50
160.00 MMM1428K160 0.90 0.34 0.85 55.0 0.94 22.0 145.0 174
162.50 MMM1428K162.5 0.09 -0.22 0.08 106.0 0.13 56.0 76.0 5
165.00 MMM1428K165 0.07 0.02 0.01 38.0 0.14 309.0 1.0 11
167.50 MMM1428K167.5 0.05 0.00 0.01 10.0 0.14 498.0 0.0 0
170.00 MMM1428K170 0.03 -0.02 0.01 10.0 0.14 517.0 1.0 1
172.50 MMM1428K172.5 0.05 0.00 0.01 10.0 0.14 503.0 0.0 0
175.00 MMM1428K175 0.05 0.00 0.00 0.0 0.14 452.0 0.0 0
180.00 MMM1428K180 0.05 0.00 0.00 0.0 0.14 405.0 0.0 0
185.00 MMM1428K185 0.05 0.00 0.00 0.0 0.14 275.0 0.0 0
190.00 MMM1428K190 0.05 0.00 0.00 0.0 0.14 486.0 0.0 0

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MMM1428W95 0.14 0.00 0.01 10.0 0.15 628.0 0.0 0
100.00 MMM1428W100 0.14 0.00 0.01 53.0 0.15 266.0 0.0 0
105.00 MMM1428W105 0.06 0.00 0.01 35.0 0.14 251.0 0.0 0
110.00 MMM1428W110 0.14 0.00 0.01 43.0 0.06 116.0 0.0 2
115.00 MMM1428W115 0.01 -0.13 0.01 49.0 0.14 629.0 77.0 87
120.00 MMM1428W120 0.30 0.16 0.01 10.0 0.14 729.0 50.0 90
125.00 MMM1428W125 0.02 0.01 0.01 13.0 0.02 45.0 92.0 149
126.00 MMM1428W126 0.20 0.06 0.01 31.0 0.14 729.0 26.0 23
127.00 MMM1428W127 0.25 0.11 0.01 15.0 0.14 378.0 10.0 11
128.00 MMM1428W128 2.07 1.93 0.01 10.0 0.14 721.0 17.0 44
129.00 MMM1428W129 2.60 2.46 0.01 20.0 0.14 740.0 10.0 33
130.00 MMM1428W130 0.08 0.03 0.01 10.0 0.01 55.0 3.0 26
131.00 MMM1428W131 0.09 -0.05 0.01 10.0 0.14 729.0 59.0 402
132.00 MMM1428W132 0.10 -0.04 0.01 10.0 0.14 724.0 37.0 566
133.00 MMM1428W133 1.23 1.09 0.01 27.0 0.14 641.0 27.0 37
134.00 MMM1428W134 1.31 1.17 0.01 27.0 0.14 740.0 10.0 60
135.00 MMM1428W135 0.56 0.42 0.01 27.0 0.14 726.0 1.0 15
136.00 MMM1428W136 0.78 0.77 0.01 10.0 0.14 377.0 3.0 14
137.00 MMM1428W137 0.08 0.07 0.01 10.0 0.14 721.0 1.0 38
138.00 MMM1428W138 0.08 0.07 0.01 10.0 0.14 720.0 10.0 26
139.00 MMM1428W139 0.07 0.06 0.01 10.0 0.14 618.0 10.0 33
140.00 MMM1428W140 0.23 0.22 0.01 10.0 0.14 618.0 10.0 44
141.00 MMM1428W141 0.80 0.79 0.01 25.0 0.14 681.0 210.0 352
142.00 MMM1428W142 0.63 0.62 0.01 71.0 0.14 616.0 16.0 87
143.00 MMM1428W143 1.06 1.05 0.01 242.0 0.15 596.0 133.0 256
144.00 MMM1428W144 0.50 0.49 0.01 1066.0 0.14 686.0 1.0 191
145.00 MMM1428W145 0.06 0.00 0.01 1249.0 0.14 659.0 4.0 94
146.00 MMM1428W146 0.33 0.32 0.01 1319.0 0.14 716.0 5.0 280
147.00 MMM1428W147 0.20 0.19 0.01 1256.0 0.14 743.0 1.0 93
148.00 MMM1428W148 0.07 0.02 0.01 61.0 0.14 745.0 40.0 95
149.00 MMM1428W149 0.25 0.23 0.01 118.0 0.17 903.0 7.0 46
150.00 MMM1428W150 0.08 0.06 0.02 853.0 0.21 804.0 10.0 52
152.50 MMM1428W152.5 0.17 0.09 0.03 203.0 0.21 1000.0 23.0 276
155.00 MMM1428W155 0.09 -0.09 0.02 730.0 0.10 36.0 32.0 213
157.50 MMM1428W157.5 0.21 -0.21 0.18 367.0 0.25 820.0 45.0 277
160.00 MMM1428W160 0.84 -0.61 0.79 54.0 0.84 32.0 83.0 141
162.50 MMM1428W162.5 2.99 0.00 1.95 360.0 2.93 227.0 0.0 0
165.00 MMM1428W165 5.50 0.00 4.40 120.0 5.75 119.0 0.0 0
167.50 MMM1428W167.5 7.20 0.00 6.65 51.0 8.30 60.0 0.0 0
170.00 MMM1428W170 9.35 0.00 8.35 1.0 11.50 1.0 0.0 0
172.50 MMM1428W172.5 11.75 0.00 10.85 25.0 14.05 10.0 0.0 0
175.00 MMM1428W175 14.20 0.00 13.50 11.0 16.85 11.0 0.0 0
180.00 MMM1428W180 19.10 0.00 18.50 11.0 21.25 11.0 0.0 0
185.00 MMM1428W185 23.85 0.00 22.90 92.0 27.20 1.0 0.0 0
190.00 MMM1428W190 28.85 0.00 27.80 30.0 31.95 30.0 0.0 0