3M Co $134.09

down 0.00


15/4/2014 06:40 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Last Trade: 134.09
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 134.09
Open: 133.27
Bid: 134.08
Ask: 134.10
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 8%
Options:

Call Options: MMM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MMM1419D60 71.60 0.00 71.75 18.0 74.90 11.0 0.0 0
65.00 MMM1419D65 66.60 0.00 66.75 17.0 70.10 1.0 0.0 0
70.00 MMM1419D70 59.00 -2.65 61.75 11.0 65.20 30.0 92.0 92
75.00 MMM1419D75 55.10 -1.60 56.70 10.0 59.90 11.0 25.0 25
80.00 MMM1419D80 51.85 0.00 51.85 20.0 54.55 16.0 0.0 0
85.00 MMM1419D85 45.14 -1.51 46.60 30.0 49.90 21.0 19.0 19
90.00 MMM1419D90 25.35 -16.30 41.65 20.0 44.80 16.0 1.0 1
95.00 MMM1419D95 37.75 0.90 36.85 10.0 39.50 10.0 10.0 8
100.00 MMM1419D100 32.85 0.90 31.95 45.0 34.45 10.0 14.0 27
105.00 MMM1419D105 29.15 2.20 26.95 65.0 29.50 16.0 27.0 71
105.00 MMM1425D105 26.65 0.00 26.70 21.0 30.40 10.0 0.0 0
110.00 MMM1419D110 24.20 2.25 21.95 75.0 24.55 10.0 30.0 44
110.00 MMM1425D110 21.95 0.00 21.95 88.0 25.50 22.0 0.0 0
115.00 MMM1419D115 19.40 2.45 17.40 10.0 19.55 10.0 16.0 53
115.00 MMM1425D115 16.75 0.00 16.75 108.0 20.50 32.0 0.0 0
120.00 MMM1419D120 13.30 0.00 12.00 241.0 14.20 36.0 7.0 1,379
120.00 MMM1425D120 11.85 0.00 11.85 110.0 15.40 19.0 0.0 0
121.00 MMM1419D121 13.15 2.20 11.40 20.0 13.55 16.0 17.0 17
121.00 MMM1425D121 10.75 0.00 10.75 249.0 14.00 21.0 0.0 0
122.00 MMM1419D122 10.00 0.00 10.00 136.0 12.55 21.0 0.0 0
122.00 MMM1425D122 10.00 0.00 10.00 246.0 12.75 21.0 0.0 0
123.00 MMM1419D123 9.00 0.00 9.00 121.0 11.55 11.0 0.0 0
123.00 MMM1425D123 10.30 1.20 9.10 330.0 11.75 51.0 15.0 15
124.00 MMM1419D124 8.00 0.00 8.00 16.0 10.60 16.0 0.0 0
124.00 MMM1425D124 8.00 0.00 8.00 361.0 10.85 280.0 0.0 0
125.00 MMM1419D125 8.50 0.00 8.90 139.0 9.20 24.0 31.0 3,168
125.00 MMM1425D125 11.44 3.84 7.60 162.0 9.50 30.0 2.0 17
126.00 MMM1419D126 6.00 0.00 6.00 241.0 8.45 30.0 0.0 0
126.00 MMM1425D126 7.30 0.30 7.00 3.0 8.50 30.0 4.0 41
127.00 MMM1419D127 6.85 0.00 6.85 121.0 7.25 30.0 0.0 0
127.00 MMM1425D127 7.30 0.00 6.90 210.0 7.55 54.0 1.0 52
128.00 MMM1419D128 5.85 0.00 5.85 121.0 6.25 30.0 0.0 0
128.00 MMM1425D128 6.20 0.05 6.15 85.0 6.60 24.0 56.0 34
129.00 MMM1419D129 4.50 -0.35 4.85 54.0 5.35 31.0 1.0 1
129.00 MMM1425D129 6.90 1.40 5.45 256.0 5.75 76.0 1.0 1
130.00 MMM1419D130 4.10 0.00 3.80 415.0 4.30 129.0 103.0 4,503
130.00 MMM1425D130 6.21 1.76 4.45 362.0 4.90 99.0 10.0 38
131.00 MMM1419D131 2.49 0.00 2.38 303.0 3.40 42.0 6.0 6
131.00 MMM1425D131 3.85 0.00 3.70 361.0 4.10 103.0 60.0 118
132.00 MMM1419D132 1.06 0.00 1.99 393.0 2.33 65.0 11.0 61
132.00 MMM1425D132 2.34 0.00 3.15 166.0 3.35 119.0 17.0 53
133.00 MMM1419D133 1.29 0.00 1.38 28.0 1.49 88.0 122.0 132
133.00 MMM1425D133 2.13 0.00 2.52 32.0 2.64 73.0 16.0 92
134.00 MMM1419D134 0.48 0.00 0.74 52.0 0.79 62.0 84.0 153
134.00 MMM1425D134 1.58 0.00 1.94 32.0 2.02 30.0 14.0 83
135.00 MMM1419D135 0.30 0.00 0.31 65.0 0.35 92.0 202.0 4,392
135.00 MMM1425D135 1.45 0.00 1.43 32.0 1.51 56.0 21.0 389
136.00 MMM1419D136 0.08 0.00 0.10 107.0 0.15 5.0 60.0 122
136.00 MMM1425D136 1.07 0.00 1.02 32.0 1.09 58.0 8.0 205
137.00 MMM1419D137 0.02 0.00 0.01 164.0 0.06 206.0 10.0 56
137.00 MMM1425D137 0.60 -0.10 0.70 35.0 0.75 5.0 5.0 83
138.00 MMM1419D138 0.21 0.17 0.01 56.0 0.04 68.0 63.0 59
138.00 MMM1425D138 0.32 -0.14 0.45 53.0 0.51 52.0 11.0 154
139.00 MMM1419D139 0.05 0.01 0.02 41.0 0.04 109.0 10.0 10
139.00 MMM1425D139 0.22 0.00 0.28 48.0 0.33 30.0 1.0 64
140.00 MMM1419D140 0.02 0.00 0.02 314.0 0.01 6.0 511.0 3,862
140.00 MMM1425D140 0.53 0.46 0.07 297.0 0.21 43.0 3.0 137
141.00 MMM1419D141 0.04 0.00 0.01 45.0 0.04 90.0 0.0 0
141.00 MMM1425D141 0.78 0.75 0.03 310.0 0.17 256.0 20.0 33
142.00 MMM1419D142 0.04 0.00 0.01 48.0 0.04 89.0 0.0 0
142.00 MMM1425D142 0.01 0.00 0.01 20.0 0.14 295.0 0.0 8
143.00 MMM1419D143 0.13 0.00 0.01 45.0 0.13 153.0 0.0 0
143.00 MMM1425D143 0.12 0.11 0.01 10.0 0.10 495.0 5.0 25
144.00 MMM1419D144 0.12 0.00 0.01 46.0 0.12 253.0 0.0 0
144.00 MMM1425D144 0.19 0.11 0.02 45.0 0.08 200.0 10.0 10
145.00 MMM1419D145 0.01 -0.12 0.01 10.0 0.13 277.0 13.0 1,397
145.00 MMM1425D145 0.13 0.06 0.01 41.0 0.07 60.0 10.0 12
146.00 MMM1419D146 0.12 0.00 0.00 0.0 0.12 258.0 0.0 0
146.00 MMM1425D146 0.06 0.00 0.01 11.0 0.06 50.0 0.0 0
147.00 MMM1419D147 0.12 0.00 0.00 0.0 0.12 78.0 0.0 0
147.00 MMM1425D147 0.06 0.00 0.01 10.0 0.06 66.0 0.0 0
148.00 MMM1419D148 0.13 0.00 0.00 0.0 0.13 265.0 0.0 0
148.00 MMM1425D148 0.05 0.00 0.01 10.0 0.05 50.0 0.0 0
149.00 MMM1419D149 0.12 0.00 0.00 0.0 0.12 79.0 0.0 0
150.00 MMM1419D150 0.02 0.01 0.01 30.0 0.01 21.0 1.0 296
150.00 MMM1425D150 0.05 0.00 0.01 4.0 0.05 70.0 0.0 0
155.00 MMM1419D155 0.07 -0.05 0.01 10.0 0.12 319.0 1.0 106
160.00 MMM1419D160 0.07 0.06 0.01 18.0 0.01 5.0 1.0 189
165.00 MMM1419D165 0.06 0.00 0.01 10.0 0.06 59.0 0.0 0
170.00 MMM1419D170 0.06 0.00 0.01 1.0 0.06 60.0 0.0 0
175.00 MMM1419D175 0.04 -0.02 0.01 10.0 0.06 85.0 1.0 3

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MMM1419P60 0.02 -0.04 0.01 10.0 0.06 60.0 4.0 11
65.00 MMM1419P65 0.23 0.17 0.01 10.0 0.06 46.0 4.0 4
70.00 MMM1419P70 0.02 -0.04 0.02 6.0 0.06 96.0 6.0 345
75.00 MMM1419P75 0.02 -0.04 0.02 1.0 0.06 64.0 5.0 314
80.00 MMM1419P80 0.02 0.01 0.02 10.0 0.01 30.0 15.0 582
85.00 MMM1419P85 0.02 -0.01 0.02 5.0 0.03 29.0 5.0 485
90.00 MMM1419P90 0.03 -0.09 0.03 5.0 0.12 221.0 10.0 87
95.00 MMM1419P95 0.04 -0.08 0.01 18.0 0.12 490.0 3.0 153
100.00 MMM1419P100 0.02 -0.11 0.01 10.0 0.13 253.0 10.0 285
105.00 MMM1419P105 0.02 0.01 0.01 25.0 0.01 1.0 12.0 542
105.00 MMM1425P105 0.04 0.00 0.01 10.0 0.04 45.0 0.0 0
110.00 MMM1419P110 0.06 0.04 0.06 2.0 0.02 1.0 2.0 1,940
110.00 MMM1425P110 0.01 0.00 0.01 10.0 0.05 31.0 0.0 0
115.00 MMM1419P115 0.01 0.00 0.01 1.0 0.03 16.0 100.0 1,732
115.00 MMM1425P115 0.07 0.06 0.01 31.0 0.08 57.0 1.0 1
120.00 MMM1419P120 0.06 0.00 0.02 245.0 0.02 100.0 11.0 4,009
120.00 MMM1425P120 0.15 0.12 0.03 237.0 0.17 289.0 10.0 35
121.00 MMM1419P121 0.14 0.00 0.01 354.0 0.14 380.0 0.0 0
121.00 MMM1425P121 0.57 0.50 0.07 67.0 0.18 269.0 7.0 7
122.00 MMM1419P122 0.15 0.00 0.02 373.0 0.15 442.0 0.0 0
122.00 MMM1425P122 0.08 0.00 0.08 230.0 0.23 296.0 0.0 0
123.00 MMM1419P123 0.09 0.00 0.04 453.0 0.09 76.0 0.0 0
123.00 MMM1425P123 0.10 0.00 0.10 246.0 0.26 305.0 0.0 0
124.00 MMM1419P124 0.09 0.00 0.06 480.0 0.09 105.0 0.0 0
124.00 MMM1425P124 0.23 0.09 0.14 278.0 0.31 317.0 4.0 31
125.00 MMM1419P125 0.05 0.00 0.02 21.0 0.05 8.0 75.0 4,971
125.00 MMM1425P125 0.38 0.00 0.19 134.0 0.31 169.0 8.0 167
126.00 MMM1419P126 0.01 0.00 0.02 46.0 0.08 172.0 0.0 0
126.00 MMM1425P126 0.35 0.00 0.26 11.0 0.30 57.0 1.0 57
127.00 MMM1419P127 0.07 0.05 0.02 44.0 0.10 210.0 7.0 7
127.00 MMM1425P127 0.38 0.05 0.24 1.0 0.37 58.0 10.0 15
128.00 MMM1419P128 0.06 0.00 0.03 24.0 0.12 291.0 20.0 30
128.00 MMM1425P128 0.74 0.32 0.42 22.0 0.46 38.0 4.0 44
129.00 MMM1419P129 0.14 0.00 0.05 160.0 0.13 337.0 5.0 14
129.00 MMM1425P129 0.70 0.16 0.54 31.0 0.60 32.0 6.0 91
130.00 MMM1419P130 0.13 0.00 0.07 161.0 0.11 257.0 143.0 3,227
130.00 MMM1425P130 0.87 0.00 0.62 21.0 0.73 40.0 124.0 176
131.00 MMM1419P131 0.14 0.00 0.09 11.0 0.15 266.0 452.0 551
131.00 MMM1425P131 1.20 0.32 0.89 21.0 0.93 30.0 1.0 129
132.00 MMM1419P132 0.73 0.00 0.17 130.0 0.20 99.0 156.0 105
132.00 MMM1425P132 1.65 0.00 1.14 21.0 1.19 73.0 54.0 120
133.00 MMM1419P133 0.45 0.00 0.32 117.0 0.36 58.0 217.0 299
133.00 MMM1425P133 1.75 0.00 1.37 10.0 1.53 72.0 12.0 47
134.00 MMM1419P134 1.58 0.00 0.65 51.0 0.70 4.0 44.0 106
134.00 MMM1425P134 2.57 0.00 1.86 16.0 1.92 41.0 27.0 192
135.00 MMM1419P135 2.04 0.00 1.19 82.0 1.30 76.0 166.0 2,105
135.00 MMM1425P135 2.38 0.00 2.29 21.0 2.45 72.0 1.0 73
136.00 MMM1419P136 1.91 0.00 1.95 76.0 2.51 366.0 30.0 75
136.00 MMM1425P136 3.47 0.55 2.87 84.0 3.05 57.0 15.0 159
137.00 MMM1419P137 3.45 0.82 2.63 139.0 5.10 205.0 20.0 26
137.00 MMM1425P137 2.40 -1.15 3.55 104.0 3.80 165.0 61.0 81
138.00 MMM1419P138 4.00 0.45 3.55 105.0 6.10 83.0 5.0 5
138.00 MMM1425P138 3.50 -0.80 4.30 61.0 4.55 177.0 58.0 41
139.00 MMM1419P139 4.60 0.00 4.60 90.0 7.05 43.0 0.0 0
139.00 MMM1425P139 3.05 -2.10 5.15 16.0 5.50 392.0 23.0 31
140.00 MMM1419P140 7.42 0.00 5.80 39.0 6.35 150.0 41.0 307
140.00 MMM1425P140 3.70 -2.00 5.70 103.0 8.25 355.0 9.0 9
141.00 MMM1419P141 6.55 0.00 6.55 50.0 9.05 34.0 0.0 0
141.00 MMM1425P141 6.60 0.00 6.60 39.0 9.15 372.0 0.0 0
142.00 MMM1419P142 7.50 0.00 7.50 30.0 10.20 32.0 0.0 0
142.00 MMM1425P142 7.15 -0.40 7.55 21.0 9.65 62.0 40.0 25
143.00 MMM1419P143 8.60 0.00 8.60 25.0 11.20 32.0 0.0 0
143.00 MMM1425P143 8.35 0.00 8.35 21.0 11.35 61.0 0.0 0
144.00 MMM1419P144 9.55 0.00 9.55 25.0 12.20 32.0 0.0 0
144.00 MMM1425P144 9.40 0.00 9.40 21.0 12.35 57.0 0.0 0
145.00 MMM1419P145 12.60 2.15 10.45 230.0 13.05 88.0 9.0 125
145.00 MMM1425P145 9.60 0.00 9.60 21.0 13.10 22.0 0.0 0
146.00 MMM1419P146 11.45 0.00 11.40 20.0 14.25 20.0 0.0 0
146.00 MMM1425P146 10.55 0.00 10.55 57.0 14.35 48.0 0.0 0
147.00 MMM1419P147 12.55 0.00 12.55 25.0 15.00 20.0 0.0 0
147.00 MMM1425P147 12.05 0.00 12.05 20.0 15.25 31.0 0.0 0
148.00 MMM1419P148 13.50 0.00 13.50 25.0 15.85 1.0 0.0 0
148.00 MMM1425P148 12.95 0.00 12.95 31.0 16.40 41.0 0.0 0
149.00 MMM1419P149 14.50 0.00 14.50 25.0 17.35 20.0 0.0 0
150.00 MMM1419P150 17.40 1.85 15.55 10.0 17.75 20.0 6.0 2
150.00 MMM1425P150 14.30 0.00 14.30 49.0 18.25 19.0 0.0 0
155.00 MMM1419P155 22.40 1.90 20.50 30.0 23.40 60.0 3.0 17
160.00 MMM1419P160 27.40 1.85 25.20 20.0 28.35 12.0 6.0 10
165.00 MMM1419P165 32.40 1.85 30.30 30.0 33.30 21.0 3.0 10
170.00 MMM1419P170 37.40 1.95 34.85 46.0 38.35 10.0 3.0 5
175.00 MMM1419P175 48.20 7.90 40.20 16.0 43.35 16.0 10.0 28
Trading Center