3M Co $137.99

down 0.00


23/4/2014 06:40 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Last Trade: 137.99
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 137.99
Open: 138.81
Bid: 137.90
Ask: 137.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MMM Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: MMM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MMM1425D95 41.35 0.00 41.35 10.0 45.00 31.0 0.0 0
100.00 MMM1425D100 36.35 0.00 36.35 16.0 40.00 1.0 0.0 0
105.00 MMM1425D105 30.85 0.00 30.85 35.0 35.40 10.0 0.0 0
110.00 MMM1425D110 26.30 0.00 26.30 35.0 30.30 11.0 0.0 0
115.00 MMM1425D115 21.30 0.00 21.30 35.0 25.30 11.0 0.0 0
120.00 MMM1425D120 16.50 0.00 16.50 41.0 20.35 52.0 0.0 0
121.00 MMM1425D121 15.90 0.00 15.90 20.0 19.20 31.0 0.0 0
122.00 MMM1425D122 14.90 0.00 14.90 20.0 17.90 31.0 0.0 0
123.00 MMM1425D123 10.30 -3.00 13.25 21.0 15.85 40.0 15.0 15
124.00 MMM1425D124 12.95 0.00 12.95 58.0 15.75 75.0 0.0 0
125.00 MMM1425D125 11.44 -1.21 12.65 43.0 13.60 35.0 2.0 17
126.00 MMM1425D126 7.30 -4.45 11.75 23.0 12.75 54.0 4.0 41
127.00 MMM1425D127 7.30 -3.35 10.65 50.0 12.20 73.0 1.0 52
128.00 MMM1425D128 6.20 -3.45 9.65 50.0 11.20 58.0 56.0 34
129.00 MMM1425D129 6.90 -1.80 8.70 50.0 10.05 58.0 1.0 1
130.00 MMM1425D130 9.20 1.30 7.95 78.0 8.35 139.0 32.0 32
131.00 MMM1425D131 5.50 -1.45 7.00 65.0 7.40 66.0 60.0 83
132.00 MMM1425D132 4.50 -1.50 6.05 66.0 6.45 69.0 4.0 49
133.00 MMM1425D133 5.45 0.40 5.05 330.0 5.50 370.0 10.0 102
134.00 MMM1425D134 4.55 0.35 4.20 306.0 4.50 134.0 3.0 87
135.00 MMM1425D135 3.50 0.00 3.45 271.0 3.75 418.0 11.0 388
136.00 MMM1425D136 2.98 0.00 2.72 71.0 2.80 6.0 21.0 597
137.00 MMM1425D137 2.08 0.00 2.06 32.0 2.16 21.0 3.0 283
138.00 MMM1425D138 1.47 0.00 1.46 1.0 1.49 5.0 182.0 602
139.00 MMM1425D139 0.98 0.00 1.00 66.0 1.05 5.0 19.0 222
140.00 MMM1425D140 0.68 0.00 0.65 1.0 0.69 6.0 107.0 297
141.00 MMM1425D141 0.40 0.00 0.38 92.0 0.42 10.0 166.0 147
142.00 MMM1425D142 0.24 0.00 0.21 27.0 0.27 84.0 112.0 171
143.00 MMM1425D143 0.12 0.00 0.11 43.0 0.15 41.0 42.0 62
144.00 MMM1425D144 0.08 0.00 0.04 48.0 0.11 74.0 24.0 32
145.00 MMM1425D145 0.07 0.00 0.01 47.0 0.11 197.0 10.0 22
146.00 MMM1425D146 0.01 0.00 0.01 74.0 0.15 293.0 0.0 0
147.00 MMM1425D147 0.11 0.00 0.01 10.0 0.11 396.0 0.0 0
148.00 MMM1425D148 0.05 0.00 0.01 10.0 0.07 104.0 10.0 10
149.00 MMM1425D149 0.04 0.00 0.00 0.0 0.04 74.0 0.0 0
150.00 MMM1425D150 0.03 0.00 0.01 4.0 0.03 57.0 0.0 0
152.50 MMM1425D152.5 0.04 0.00 0.00 0.0 0.04 71.0 0.0 0
155.00 MMM1425D155 0.04 0.00 0.00 0.0 0.04 70.0 0.0 0
160.00 MMM1425D160 0.04 0.00 0.00 0.0 0.04 70.0 0.0 0
165.00 MMM1425D165 0.04 0.00 0.00 0.0 0.04 59.0 0.0 0
170.00 MMM1425D170 0.04 0.00 0.00 0.0 0.04 59.0 0.0 0
175.00 MMM1425D175 0.04 0.00 0.00 0.0 0.04 59.0 0.0 0
180.00 MMM1425D180 0.04 0.00 0.00 0.0 0.04 58.0 0.0 0

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 MMM1425P95 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
100.00 MMM1425P100 0.04 0.00 0.00 0.0 0.04 63.0 0.0 0
105.00 MMM1425P105 0.13 0.00 0.01 10.0 0.13 350.0 0.0 0
110.00 MMM1425P110 0.04 0.00 0.01 10.0 0.04 62.0 0.0 0
115.00 MMM1425P115 0.07 -0.08 0.01 31.0 0.15 51.0 1.0 1
120.00 MMM1425P120 0.15 0.11 0.01 10.0 0.04 69.0 10.0 35
121.00 MMM1425P121 0.57 0.52 0.01 10.0 0.05 81.0 7.0 7
122.00 MMM1425P122 0.04 0.00 0.01 25.0 0.04 68.0 0.0 0
123.00 MMM1425P123 0.11 0.06 0.01 94.0 0.05 69.0 10.0 10
124.00 MMM1425P124 0.23 0.18 0.01 1.0 0.05 69.0 4.0 31
125.00 MMM1425P125 0.02 -0.02 0.02 5.0 0.04 4.0 5.0 157
126.00 MMM1425P126 0.04 0.00 0.01 10.0 0.07 101.0 10.0 67
127.00 MMM1425P127 0.38 0.37 0.01 10.0 0.10 266.0 10.0 18
128.00 MMM1425P128 0.22 0.21 0.01 40.0 0.06 37.0 39.0 68
129.00 MMM1425P129 0.05 0.00 0.03 67.0 0.08 28.0 2.0 93
130.00 MMM1425P130 0.07 0.00 0.07 35.0 0.08 5.0 294.0 332
131.00 MMM1425P131 0.11 0.00 0.11 40.0 0.12 5.0 121.0 213
132.00 MMM1425P132 0.17 0.00 0.16 69.0 0.19 40.0 60.0 171
133.00 MMM1425P133 0.22 0.00 0.24 111.0 0.28 84.0 177.0 253
134.00 MMM1425P134 0.40 0.00 0.38 51.0 0.42 40.0 154.0 296
135.00 MMM1425P135 0.55 0.00 0.54 21.0 0.59 50.0 239.0 251
136.00 MMM1425P136 0.80 0.00 0.77 73.0 0.83 1.0 69.0 268
137.00 MMM1425P137 1.17 0.00 1.09 29.0 1.15 5.0 535.0 500
138.00 MMM1425P138 1.57 0.00 1.55 1.0 1.60 10.0 514.0 514
139.00 MMM1425P139 1.86 0.00 2.01 55.0 2.09 5.0 65.0 49
140.00 MMM1425P140 2.68 0.00 2.62 175.0 2.73 20.0 3.0 18
141.00 MMM1425P141 3.37 0.00 3.10 610.0 3.60 245.0 1.0 1
142.00 MMM1425P142 7.15 3.20 3.95 78.0 4.35 61.0 40.0 30
143.00 MMM1425P143 4.85 0.00 4.85 182.0 5.30 19.0 0.0 11
144.00 MMM1425P144 5.15 0.00 5.15 218.0 6.35 66.0 0.0 0
145.00 MMM1425P145 6.10 0.00 6.10 199.0 7.30 37.0 0.0 0
146.00 MMM1425P146 7.05 0.00 7.05 183.0 8.30 38.0 0.0 0
147.00 MMM1425P147 8.05 0.00 8.05 70.0 9.25 51.0 0.0 0
148.00 MMM1425P148 9.00 0.00 9.00 37.0 10.40 21.0 0.0 0
149.00 MMM1425P149 9.30 0.00 9.30 66.0 12.50 21.0 0.0 0
150.00 MMM1425P150 10.35 0.00 10.35 1.0 13.65 1.0 0.0 0
152.50 MMM1425P152.5 12.85 0.00 12.85 1.0 16.60 1.0 0.0 0
155.00 MMM1425P155 14.70 0.00 14.70 11.0 18.65 31.0 0.0 0
160.00 MMM1425P160 19.70 0.00 19.70 11.0 23.65 31.0 0.0 0
165.00 MMM1425P165 24.60 0.00 24.60 30.0 29.15 45.0 0.0 0
170.00 MMM1425P170 29.60 0.00 29.60 30.0 34.15 45.0 0.0 0
175.00 MMM1425P175 34.60 0.00 34.60 35.0 39.10 10.0 0.0 0
180.00 MMM1425P180 39.70 0.00 39.70 11.0 44.10 1.0 0.0 0
Trading Center