3M Co $144.37

down -1.34


23/9/2014 04:00 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Last Trade: 144.37
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -1.34 (-0.92 %)
Prev Close: 145.71
Open: 145.23
Bid: 144.00
Ask: 150.00
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 5%
Options:

Call Options: MMM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1426I100 44.15 0.00 44.20 41.0 44.95 50.0 0.0 0
105.00 MMM1426I105 39.15 0.00 39.20 41.0 39.95 50.0 0.0 0
110.00 MMM1426I110 33.95 0.00 34.20 41.0 34.95 50.0 0.0 0
115.00 MMM1426I115 29.15 0.00 29.20 200.0 30.30 49.0 0.0 0
120.00 MMM1426I120 24.20 0.00 24.20 184.0 24.95 165.0 0.0 0
125.00 MMM1426I125 19.85 0.00 19.40 74.0 19.95 209.0 0.0 0
126.00 MMM1426I126 19.35 0.50 18.40 68.0 18.95 211.0 40.0 15
127.00 MMM1426I127 17.85 0.00 17.40 57.0 17.95 217.0 0.0 0
128.00 MMM1426I128 16.85 0.00 16.40 110.0 16.95 234.0 0.0 0
129.00 MMM1426I129 16.45 0.00 15.40 56.0 15.95 91.0 0.0 0
130.00 MMM1426I130 15.45 0.00 14.40 32.0 14.95 168.0 0.0 0
131.00 MMM1426I131 13.90 0.00 13.40 42.0 13.95 191.0 0.0 0
132.00 MMM1426I132 12.90 0.00 12.35 27.0 13.20 189.0 0.0 0
133.00 MMM1426I133 11.90 0.00 11.35 22.0 12.20 199.0 0.0 0
134.00 MMM1426I134 10.90 0.00 10.35 40.0 11.20 200.0 0.0 0
135.00 MMM1426I135 9.40 -1.05 9.35 40.0 10.00 187.0 1.0 26
136.00 MMM1426I136 9.55 0.10 8.35 61.0 9.00 56.0 28.0 48
137.00 MMM1426I137 8.25 -0.20 7.35 61.0 7.95 66.0 10.0 36
138.00 MMM1426I138 7.55 0.10 6.45 92.0 6.95 121.0 1.0 1
139.00 MMM1426I139 4.90 -1.60 5.45 52.0 5.95 263.0 2.0 23
140.00 MMM1426I140 5.16 -0.34 4.50 155.0 5.05 423.0 5.0 70
141.00 MMM1426I141 4.80 0.30 3.50 501.0 4.05 721.0 5.0 160
142.00 MMM1426I142 3.90 0.00 2.58 199.0 2.95 729.0 5.0 68
143.00 MMM1426I143 3.10 0.00 1.72 12.0 1.80 11.0 5.0 124
144.00 MMM1426I144 1.19 -0.80 1.05 86.0 1.11 41.0 38.0 121
145.00 MMM1426I145 0.52 -0.72 0.49 25.0 0.54 246.0 82.0 150
146.00 MMM1426I146 0.22 -0.44 0.17 54.0 0.19 35.0 162.0 111
147.00 MMM1426I147 0.07 -0.18 0.04 29.0 0.07 14.0 336.0 459
148.00 MMM1426I148 0.07 -0.05 0.03 34.0 0.09 603.0 20.0 200
149.00 MMM1426I149 0.05 0.00 0.01 56.0 0.12 559.0 544.0 470
150.00 MMM1426I150 0.04 0.03 0.01 47.0 0.14 511.0 19.0 32
152.50 MMM1426I152.5 0.02 -0.03 0.01 26.0 0.14 378.0 20.0 60
155.00 MMM1426I155 0.05 0.00 0.01 37.0 0.14 286.0 0.0 0
157.50 MMM1426I157.5 0.05 0.00 0.01 10.0 0.14 287.0 0.0 0
160.00 MMM1426I160 0.05 0.00 0.01 1.0 0.14 287.0 0.0 0
162.50 MMM1426I162.5 0.05 0.00 0.01 10.0 0.14 275.0 0.0 0
165.00 MMM1426I165 0.05 0.00 0.01 5.0 0.14 273.0 0.0 0
167.50 MMM1426I167.5 0.05 0.00 0.00 0.0 0.14 273.0 0.0 0
170.00 MMM1426I170 0.02 -0.03 0.02 1.0 0.14 355.0 1.0 1
172.50 MMM1426I172.5 0.05 0.00 0.00 0.0 0.14 352.0 0.0 0
175.00 MMM1426I175 0.05 0.00 0.00 0.0 0.14 352.0 0.0 0
180.00 MMM1426I180 0.14 0.00 0.00 0.0 0.15 361.0 0.0 0
185.00 MMM1426I185 0.14 0.00 0.00 0.0 0.15 380.0 0.0 0
190.00 MMM1426I190 0.14 0.00 0.00 0.0 0.14 374.0 0.0 0

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1426U100 0.14 0.00 0.00 0.0 0.14 396.0 0.0 0
105.00 MMM1426U105 0.14 0.00 0.00 0.0 0.14 276.0 0.0 0
110.00 MMM1426U110 0.14 0.00 0.00 0.0 0.07 79.0 0.0 0
115.00 MMM1426U115 0.14 0.00 0.00 0.0 0.14 238.0 0.0 0
120.00 MMM1426U120 0.14 0.00 0.00 0.0 0.14 241.0 0.0 0
125.00 MMM1426U125 0.03 -0.11 0.01 30.0 0.15 560.0 2.0 3
126.00 MMM1426U126 0.14 0.00 0.01 30.0 0.15 499.0 0.0 0
127.00 MMM1426U127 0.14 0.00 0.01 10.0 0.15 508.0 0.0 0
128.00 MMM1426U128 0.14 0.00 0.01 10.0 0.15 660.0 0.0 0
129.00 MMM1426U129 0.14 0.00 0.01 10.0 0.15 1288.0 0.0 0
130.00 MMM1426U130 0.02 -0.12 0.01 64.0 0.05 30.0 1.0 20
131.00 MMM1426U131 0.14 0.00 0.01 64.0 0.09 39.0 0.0 0
132.00 MMM1426U132 0.14 0.00 0.01 64.0 0.14 84.0 0.0 0
133.00 MMM1426U133 0.14 0.13 0.01 64.0 0.14 74.0 5.0 12
134.00 MMM1426U134 0.01 0.00 0.01 61.0 0.19 453.0 0.0 0
135.00 MMM1426U135 0.14 0.13 0.01 109.0 0.18 938.0 3.0 21
136.00 MMM1426U136 0.63 0.62 0.01 111.0 0.12 557.0 46.0 46
137.00 MMM1426U137 0.26 0.25 0.01 167.0 0.12 324.0 10.0 14
138.00 MMM1426U138 0.04 0.03 0.02 119.0 0.09 463.0 90.0 158
139.00 MMM1426U139 0.22 0.21 0.02 441.0 0.15 521.0 12.0 589
140.00 MMM1426U140 0.37 0.36 0.01 466.0 0.16 694.0 1.0 16
141.00 MMM1426U141 0.09 0.07 0.03 560.0 0.15 681.0 2.0 207
142.00 MMM1426U142 0.09 0.01 0.09 582.0 0.17 60.0 14.0 80
143.00 MMM1426U143 0.28 0.16 0.26 38.0 0.29 1.0 162.0 105
144.00 MMM1426U144 0.38 0.12 0.53 58.0 0.59 40.0 198.0 433
145.00 MMM1426U145 1.03 0.52 0.95 8.0 1.03 26.0 411.0 135
146.00 MMM1426U146 1.06 0.22 1.34 811.0 1.57 62.0 72.0 114
147.00 MMM1426U147 1.38 0.00 2.01 913.0 2.62 169.0 201.0 102
148.00 MMM1426U148 3.00 1.15 2.86 884.0 3.60 169.0 60.0 133
149.00 MMM1426U149 4.45 2.19 3.60 962.0 4.65 151.0 20.0 100
150.00 MMM1426U150 4.10 0.00 4.45 79.0 5.60 63.0 30.0 35
152.50 MMM1426U152.5 5.60 0.00 7.00 114.0 8.15 70.0 0.0 0
155.00 MMM1426U155 8.15 0.00 9.40 11.0 10.60 54.0 0.0 0
157.50 MMM1426U157.5 10.60 0.00 12.10 21.0 13.40 21.0 0.0 0
160.00 MMM1426U160 13.10 0.00 14.60 21.0 15.85 21.0 0.0 0
162.50 MMM1426U162.5 15.60 0.00 17.10 21.0 18.35 21.0 0.0 0
165.00 MMM1426U165 18.10 0.00 19.60 21.0 21.10 21.0 0.0 0
167.50 MMM1426U167.5 20.60 0.00 21.30 56.0 23.30 28.0 0.0 0
170.00 MMM1426U170 22.00 0.00 23.15 56.0 26.30 56.0 0.0 0
172.50 MMM1426U172.5 24.85 0.00 26.30 56.0 28.30 28.0 0.0 0
175.00 MMM1426U175 27.50 0.00 28.80 56.0 30.80 28.0 0.0 0
180.00 MMM1426U180 32.35 0.00 33.80 56.0 36.05 56.0 0.0 0
185.00 MMM1426U185 37.35 0.00 38.55 56.0 40.95 56.0 0.0 0
190.00 MMM1426U190 42.35 0.00 43.80 56.0 45.85 56.0 0.0 0
Trading Center