3M Co $143.94

down -0.66


27/8/2014 04:00 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Last Trade: 143.94
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.66 (-0.46 %)
Prev Close: 144.60
Open: 144.43
Bid: 141.51
Ask: 145.25
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 46310%
Options:

Call Options: MMM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1429H100 43.20 0.00 42.20 112.0 44.25 112.0 0.0 0
105.00 MMM1429H105 38.55 0.00 37.25 112.0 39.25 112.0 0.0 0
110.00 MMM1429H110 33.55 0.00 32.25 112.0 34.25 112.0 0.0 0
115.00 MMM1429H115 28.55 0.00 27.30 112.0 29.30 112.0 0.0 0
120.00 MMM1429H120 23.55 0.00 23.20 112.0 24.30 112.0 0.0 0
125.00 MMM1429H125 19.50 0.00 18.55 47.0 19.70 28.0 0.0 0
130.00 MMM1429H130 14.55 0.00 13.55 47.0 14.65 28.0 0.0 0
131.00 MMM1429H131 13.55 0.00 11.95 27.0 13.75 28.0 0.0 0
132.00 MMM1429H132 12.50 0.00 11.50 28.0 12.75 28.0 0.0 0
133.00 MMM1429H133 8.00 -3.50 10.55 28.0 11.70 28.0 8.0 7
134.00 MMM1429H134 6.20 -4.30 9.55 58.0 10.70 28.0 3.0 3
135.00 MMM1429H135 6.20 -3.35 8.60 106.0 9.30 87.0 7.0 6
136.00 MMM1429H136 8.55 0.00 7.60 278.0 8.70 295.0 0.0 0
137.00 MMM1429H137 4.35 -3.20 6.60 298.0 7.65 352.0 3.0 7
138.00 MMM1429H138 2.38 -4.17 5.60 232.0 6.65 119.0 1.0 7
139.00 MMM1429H139 5.65 0.10 4.60 238.0 5.65 284.0 30.0 30
140.00 MMM1429H140 4.20 -0.35 3.60 595.0 4.65 897.0 22.0 23
141.00 MMM1429H141 3.20 -0.40 2.64 906.0 3.10 235.0 26.0 16
142.00 MMM1429H142 2.90 0.26 1.72 672.0 2.38 973.0 10.0 30
143.00 MMM1429H143 1.02 -0.80 0.94 1005.0 1.18 47.0 16.0 246
144.00 MMM1429H144 0.41 -0.52 0.36 36.0 0.41 43.0 108.0 210
145.00 MMM1429H145 0.10 -0.40 0.07 107.0 0.14 535.0 280.0 365
146.00 MMM1429H146 0.04 -0.09 0.02 15.0 0.05 20.0 58.0 332
147.00 MMM1429H147 0.07 0.00 0.02 139.0 0.05 377.0 28.0 106
148.00 MMM1429H148 0.05 0.01 0.01 504.0 0.05 256.0 3.0 74
149.00 MMM1429H149 0.04 -0.01 0.01 26.0 0.05 230.0 1.0 98
150.00 MMM1429H150 0.26 0.21 0.01 30.0 0.05 234.0 16.0 20
152.50 MMM1429H152.5 0.05 0.00 0.01 5.0 0.05 164.0 1.0 1
155.00 MMM1429H155 0.05 0.00 0.01 10.0 0.05 162.0 0.0 0
157.50 MMM1429H157.5 0.05 0.00 0.01 10.0 0.05 162.0 0.0 0
160.00 MMM1429H160 0.05 0.00 0.01 10.0 0.05 148.0 0.0 0
162.50 MMM1429H162.5 0.05 0.00 0.01 10.0 0.05 148.0 0.0 0
165.00 MMM1429H165 0.05 0.00 0.01 1.0 0.05 157.0 0.0 0
167.50 MMM1429H167.5 0.05 0.00 0.01 1.0 0.05 156.0 0.0 0
170.00 MMM1429H170 0.05 0.00 0.00 0.0 0.05 157.0 0.0 0
172.50 MMM1429H172.5 0.05 0.00 0.00 0.0 0.05 137.0 0.0 0
175.00 MMM1429H175 0.11 0.00 0.00 0.0 0.12 259.0 0.0 0
180.00 MMM1429H180 0.11 0.00 0.00 0.0 0.12 219.0 0.0 0
185.00 MMM1429H185 0.11 0.00 0.00 0.0 0.12 253.0 0.0 0
190.00 MMM1429H190 0.11 0.00 0.00 0.0 0.11 262.0 0.0 0

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1429T100 0.11 0.00 0.00 0.0 0.11 226.0 0.0 0
105.00 MMM1429T105 0.11 0.00 0.00 0.0 0.12 40.0 0.0 0
110.00 MMM1429T110 0.11 0.00 0.00 0.0 0.12 241.0 0.0 0
115.00 MMM1429T115 0.11 0.00 0.01 40.0 0.12 473.0 0.0 0
120.00 MMM1429T120 0.02 0.00 0.01 20.0 0.12 505.0 0.0 0
125.00 MMM1429T125 0.11 0.00 0.01 10.0 0.13 544.0 0.0 0
130.00 MMM1429T130 0.08 0.03 0.01 203.0 0.13 608.0 20.0 68
131.00 MMM1429T131 0.14 0.02 0.02 109.0 0.13 634.0 67.0 75
132.00 MMM1429T132 0.07 -0.06 0.02 92.0 0.13 715.0 54.0 121
133.00 MMM1429T133 0.79 0.66 0.02 145.0 0.14 618.0 42.0 87
134.00 MMM1429T134 0.76 0.63 0.02 171.0 0.14 630.0 20.0 77
135.00 MMM1429T135 0.50 0.37 0.01 447.0 0.14 785.0 10.0 57
136.00 MMM1429T136 0.15 0.02 0.01 441.0 0.14 890.0 2.0 58
137.00 MMM1429T137 0.14 0.00 0.02 378.0 0.14 681.0 9.0 123
138.00 MMM1429T138 0.04 -0.02 0.01 11.0 0.06 399.0 7.0 125
139.00 MMM1429T139 0.75 0.61 0.01 43.0 0.06 34.0 73.0 112
140.00 MMM1429T140 0.21 0.06 0.01 241.0 0.14 1249.0 1.0 483
141.00 MMM1429T141 0.08 0.07 0.01 566.0 0.14 792.0 5.0 46
142.00 MMM1429T142 0.14 -0.03 0.01 993.0 0.17 1576.0 7.0 59
143.00 MMM1429T143 0.22 0.11 0.13 83.0 0.18 157.0 44.0 63
144.00 MMM1429T144 0.42 0.10 0.39 46.0 0.44 171.0 249.0 110
145.00 MMM1429T145 1.25 0.65 1.05 294.0 1.18 36.0 2.0 85
146.00 MMM1429T146 1.97 0.71 1.54 571.0 2.40 931.0 20.0 51
147.00 MMM1429T147 4.25 2.63 2.37 324.0 3.45 456.0 8.0 25
148.00 MMM1429T148 3.55 1.03 3.35 404.0 4.45 292.0 5.0 7
149.00 MMM1429T149 3.50 0.00 4.30 192.0 5.45 151.0 0.0 0
150.00 MMM1429T150 5.00 0.55 5.35 191.0 6.45 69.0 7.0 7
152.50 MMM1429T152.5 6.95 0.00 7.75 141.0 8.95 149.0 0.0 0
155.00 MMM1429T155 9.45 0.00 10.30 28.0 11.45 47.0 0.0 0
157.50 MMM1429T157.5 11.90 0.00 12.80 28.0 14.25 28.0 0.0 0
160.00 MMM1429T160 14.40 0.00 15.25 28.0 16.75 28.0 0.0 0
162.50 MMM1429T162.5 16.90 0.00 17.80 28.0 19.00 28.0 0.0 0
165.00 MMM1429T165 19.40 0.00 20.30 28.0 21.45 28.0 0.0 0
167.50 MMM1429T167.5 20.55 0.00 21.80 112.0 25.25 112.0 0.0 0
170.00 MMM1429T170 23.05 0.00 24.30 112.0 27.75 112.0 0.0 0
172.50 MMM1429T172.5 25.55 0.00 26.80 112.0 30.25 112.0 0.0 0
175.00 MMM1429T175 28.10 0.00 29.30 112.0 32.65 112.0 0.0 0
180.00 MMM1429T180 33.10 0.00 34.30 112.0 37.75 112.0 0.0 0
185.00 MMM1429T185 38.10 0.00 39.30 112.0 41.50 104.0 0.0 0
190.00 MMM1429T190 43.10 0.00 44.25 112.0 47.70 112.0 0.0 0
Trading Center