3M Co $137.73

up +0.96


17/4/2014 06:40 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Last Trade: 137.73
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.96 (0.70 %)
Prev Close: 136.77
Open: 137.30
Bid: 137.28
Ask: 138.50
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
60.00 MMM1419D60 74.20 0.00 75.75 34.0 79.75 34.0 0.0 0
65.00 MMM1419D65 69.20 0.00 70.75 53.0 74.75 34.0 0.0 0
70.00 MMM1419D70 59.00 -5.25 65.60 32.0 69.75 32.0 92.0 92
75.00 MMM1419D75 55.10 -4.10 60.60 32.0 64.75 32.0 25.0 25
80.00 MMM1419D80 54.20 0.00 55.75 53.0 59.75 34.0 0.0 0
85.00 MMM1419D85 45.14 -4.21 50.75 48.0 54.75 33.0 19.0 19
90.00 MMM1419D90 25.35 -19.10 45.75 36.0 49.75 34.0 1.0 1
95.00 MMM1419D95 37.75 -1.80 42.10 10.0 43.35 32.0 10.0 8
100.00 MMM1419D100 32.85 -3.20 37.10 10.0 38.35 43.0 14.0 27
105.00 MMM1419D105 29.15 -1.90 32.10 10.0 33.35 43.0 27.0 71
105.00 MMM1425D105 29.20 0.00 30.85 20.0 34.90 10.0 0.0 0
110.00 MMM1419D110 26.12 0.00 27.20 45.0 27.90 10.0 4.0 44
110.00 MMM1425D110 24.25 0.00 25.75 20.0 29.75 20.0 0.0 0
115.00 MMM1419D115 23.00 1.95 22.65 41.0 22.90 60.0 16.0 53
115.00 MMM1425D115 19.25 0.00 20.75 275.0 24.70 48.0 0.0 0
120.00 MMM1419D120 18.18 2.13 17.65 47.0 17.90 20.0 24.0 1,378
120.00 MMM1425D120 14.70 0.00 15.80 367.0 19.45 69.0 0.0 0
121.00 MMM1419D121 13.15 -1.90 16.10 45.0 18.65 48.0 17.0 17
121.00 MMM1425D121 13.50 0.00 14.80 376.0 18.45 70.0 0.0 0
122.00 MMM1419D122 12.70 0.00 13.75 182.0 17.75 37.0 0.0 0
122.00 MMM1425D122 12.75 0.00 13.80 384.0 17.50 52.0 0.0 0
123.00 MMM1419D123 11.75 0.00 12.75 189.0 16.45 213.0 0.0 0
123.00 MMM1425D123 10.30 -1.15 12.80 391.0 16.70 77.0 15.0 15
124.00 MMM1419D124 10.75 0.00 12.60 234.0 15.40 211.0 0.0 0
124.00 MMM1425D124 10.30 0.00 11.80 345.0 15.50 54.0 0.0 0
125.00 MMM1419D125 12.90 1.45 12.65 52.0 12.90 75.0 114.0 3,113
125.00 MMM1425D125 11.44 1.59 10.95 397.0 14.50 82.0 2.0 17
126.00 MMM1419D126 8.90 0.00 10.65 321.0 13.40 213.0 0.0 0
126.00 MMM1425D126 7.30 -2.60 10.90 135.0 13.35 85.0 4.0 41
127.00 MMM1419D127 7.75 0.00 9.65 286.0 12.40 284.0 0.0 0
127.00 MMM1425D127 7.30 -1.90 9.80 228.0 11.90 72.0 1.0 52
128.00 MMM1419D128 6.75 0.00 8.90 274.0 10.35 132.0 0.0 0
128.00 MMM1425D128 6.20 -2.05 8.75 337.0 11.40 151.0 56.0 34
129.00 MMM1419D129 4.50 -2.55 8.20 299.0 9.35 49.0 1.0 1
129.00 MMM1425D129 6.90 -0.40 8.35 67.0 9.50 382.0 1.0 1
130.00 MMM1419D130 8.23 1.91 7.65 61.0 7.90 56.0 199.0 4,473
130.00 MMM1425D130 6.21 -0.19 7.40 283.0 8.45 438.0 10.0 38
131.00 MMM1419D131 2.49 -2.66 6.20 295.0 6.90 40.0 6.0 6
131.00 MMM1425D131 5.50 0.00 6.45 313.0 7.50 485.0 60.0 83
132.00 MMM1419D132 1.06 -3.09 5.20 281.0 6.30 155.0 11.0 61
132.00 MMM1425D132 4.50 0.00 5.85 412.0 6.55 699.0 4.0 49
133.00 MMM1419D133 1.29 -1.91 4.20 366.0 5.30 334.0 122.0 132
133.00 MMM1425D133 5.45 1.20 5.05 122.0 5.35 578.0 10.0 92
134.00 MMM1419D134 4.04 1.76 3.65 99.0 4.10 125.0 10.0 152
134.00 MMM1425D134 4.55 2.16 4.20 107.0 4.40 246.0 3.0 87
135.00 MMM1419D135 2.84 1.04 2.67 17.0 2.93 1.0 803.0 3,861
135.00 MMM1425D135 3.55 0.79 3.40 114.0 3.60 483.0 16.0 385
136.00 MMM1419D136 2.05 1.23 1.69 66.0 2.28 279.0 19.0 167
136.00 MMM1425D136 2.98 0.87 2.67 57.0 2.78 30.0 31.0 590
137.00 MMM1419D137 0.99 0.66 0.69 75.0 1.28 238.0 13.0 54
137.00 MMM1425D137 1.96 0.40 2.04 26.0 2.11 22.0 14.0 283
138.00 MMM1419D138 0.01 -0.10 0.01 108.0 0.02 58.0 132.0 59
138.00 MMM1425D138 1.64 0.47 1.46 36.0 1.54 30.0 94.0 197
139.00 MMM1419D139 0.05 -0.05 0.02 41.0 0.04 224.0 10.0 10
139.00 MMM1425D139 1.16 0.40 0.99 21.0 1.09 115.0 11.0 70
140.00 MMM1419D140 0.01 0.00 0.02 314.0 0.01 22.0 89.0 3,856
140.00 MMM1425D140 0.69 0.22 0.66 11.0 0.73 134.0 68.0 204
141.00 MMM1419D141 0.07 0.00 0.01 45.0 0.04 228.0 0.0 0
141.00 MMM1425D141 0.31 0.00 0.40 63.0 0.47 176.0 2.0 40
142.00 MMM1419D142 0.07 0.00 0.01 48.0 0.04 231.0 0.0 0
142.00 MMM1425D142 0.17 0.00 0.24 40.0 0.29 133.0 2.0 10
143.00 MMM1419D143 0.14 0.00 0.01 45.0 0.14 548.0 0.0 0
143.00 MMM1425D143 0.12 -0.05 0.06 443.0 0.26 715.0 5.0 25
144.00 MMM1419D144 0.13 0.00 0.01 46.0 0.11 445.0 0.0 0
144.00 MMM1425D144 0.19 0.05 0.03 314.0 0.22 647.0 10.0 10
145.00 MMM1419D145 0.01 -0.02 0.01 10.0 0.01 2.0 3.0 1,389
145.00 MMM1425D145 0.13 0.03 0.02 151.0 0.15 563.0 10.0 12
146.00 MMM1419D146 0.14 0.00 0.00 0.0 0.08 313.0 0.0 0
146.00 MMM1425D146 0.08 0.00 0.01 78.0 0.14 128.0 0.0 0
147.00 MMM1419D147 0.14 0.00 0.00 0.0 0.05 290.0 0.0 0
147.00 MMM1425D147 0.06 0.00 0.01 10.0 0.11 553.0 0.0 0
148.00 MMM1419D148 0.14 0.00 0.00 0.0 0.14 453.0 0.0 0
148.00 MMM1425D148 0.06 0.00 0.01 10.0 0.09 275.0 0.0 0
149.00 MMM1419D149 0.14 0.00 0.00 0.0 0.14 421.0 0.0 0
150.00 MMM1419D150 0.01 -0.05 0.01 30.0 0.01 43.0 1.0 296
150.00 MMM1425D150 0.05 0.00 0.01 4.0 0.05 91.0 0.0 0
155.00 MMM1419D155 0.07 -0.07 0.01 10.0 0.14 489.0 1.0 106
160.00 MMM1419D160 0.07 0.06 0.01 18.0 0.01 22.0 1.0 189
165.00 MMM1419D165 0.07 0.00 0.01 10.0 0.14 804.0 0.0 0
170.00 MMM1419D170 0.06 0.00 0.01 1.0 0.14 636.0 0.0 0
175.00 MMM1419D175 0.04 -0.02 0.01 10.0 0.14 627.0 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 0.14 512.0 4.0 11
65.00 MMM1419P65 0.23 0.17 0.01 10.0 0.14 804.0 4.0 4
70.00 MMM1419P70 0.02 -0.04 0.02 6.0 0.14 347.0 6.0 345
75.00 MMM1419P75 0.02 -0.04 0.02 1.0 0.14 483.0 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 -0.11 0.03 5.0 0.14 712.0 10.0 87
95.00 MMM1419P95 0.04 -0.10 0.01 18.0 0.13 668.0 3.0 153
100.00 MMM1419P100 0.02 -0.06 0.01 10.0 0.08 317.0 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 63.0 0.0 0
110.00 MMM1419P110 0.06 -0.07 0.06 2.0 0.14 396.0 2.0 1,940
110.00 MMM1425P110 0.04 0.00 0.01 10.0 0.04 69.0 0.0 0
115.00 MMM1419P115 0.01 0.00 0.01 1.0 0.14 404.0 1.0 1,731
115.00 MMM1425P115 0.07 0.02 0.01 31.0 0.04 31.0 1.0 1
120.00 MMM1419P120 0.03 -0.07 0.02 245.0 0.07 335.0 5.0 4,009
120.00 MMM1425P120 0.15 0.08 0.01 10.0 0.06 68.0 10.0 35
121.00 MMM1419P121 0.14 0.00 0.01 354.0 0.14 704.0 0.0 0
121.00 MMM1425P121 0.57 0.48 0.01 10.0 0.06 82.0 7.0 7
122.00 MMM1419P122 0.13 0.00 0.02 373.0 0.13 779.0 0.0 0
122.00 MMM1425P122 0.11 0.00 0.01 25.0 0.06 67.0 0.0 0
123.00 MMM1419P123 0.15 0.00 0.04 453.0 0.04 87.0 0.0 0
123.00 MMM1425P123 0.11 0.00 0.01 94.0 0.07 101.0 10.0 10
124.00 MMM1419P124 0.15 0.00 0.06 480.0 0.04 89.0 0.0 0
124.00 MMM1425P124 0.23 0.21 0.01 177.0 0.09 322.0 4.0 31
125.00 MMM1419P125 0.05 0.04 0.01 2.0 0.01 79.0 11.0 4,971
125.00 MMM1425P125 0.38 0.34 0.02 130.0 0.13 597.0 8.0 167
126.00 MMM1419P126 0.15 0.00 0.02 46.0 0.07 93.0 0.0 0
126.00 MMM1425P126 0.35 0.29 0.02 204.0 0.16 645.0 1.0 57
127.00 MMM1419P127 0.07 -0.08 0.02 44.0 0.09 178.0 7.0 7
127.00 MMM1425P127 0.38 0.25 0.04 188.0 0.20 729.0 10.0 15
128.00 MMM1419P128 0.06 0.01 0.03 24.0 0.02 10.0 20.0 30
128.00 MMM1425P128 0.22 0.00 0.04 249.0 0.24 764.0 39.0 68
129.00 MMM1419P129 0.14 0.13 0.01 4.0 0.04 193.0 5.0 14
129.00 MMM1425P129 0.70 0.46 0.10 108.0 0.27 762.0 6.0 91
130.00 MMM1419P130 0.01 0.00 0.07 161.0 0.01 1200.0 20.0 3,211
130.00 MMM1425P130 0.87 0.57 0.13 250.0 0.29 745.0 124.0 176
131.00 MMM1419P131 0.14 0.11 0.09 11.0 0.07 303.0 452.0 551
131.00 MMM1425P131 0.25 -0.20 0.19 174.0 0.25 40.0 3.0 129
132.00 MMM1419P132 0.07 -0.01 0.17 130.0 0.04 220.0 4.0 105
132.00 MMM1425P132 0.33 -0.55 0.27 176.0 0.33 72.0 23.0 123
133.00 MMM1419P133 0.07 0.05 0.01 20.0 0.14 804.0 5.0 300
133.00 MMM1425P133 0.40 -0.31 0.37 129.0 0.43 40.0 105.0 47
134.00 MMM1419P134 1.58 1.55 0.03 158.0 0.14 836.0 44.0 106
134.00 MMM1425P134 0.61 -0.29 0.51 90.0 0.58 131.0 2.0 192
135.00 MMM1419P135 0.09 0.00 0.01 5.0 0.01 2.0 220.0 2,058
135.00 MMM1425P135 0.71 -0.52 0.70 125.0 0.77 65.0 17.0 92
136.00 MMM1419P136 0.34 0.00 0.01 10.0 0.02 30.0 191.0 192
136.00 MMM1425P136 1.10 -0.49 0.96 64.0 1.02 21.0 19.0 165
137.00 MMM1419P137 0.09 -0.62 0.01 17.0 0.03 63.0 21.0 41
137.00 MMM1425P137 1.24 -0.69 1.28 1.0 1.36 27.0 32.0 81
138.00 MMM1419P138 0.15 -1.35 0.18 60.0 0.32 79.0 87.0 60
138.00 MMM1425P138 1.89 -0.57 1.70 110.0 1.79 27.0 8.0 41
139.00 MMM1419P139 2.25 0.00 0.70 251.0 1.31 22.0 0.0 0
139.00 MMM1425P139 3.05 0.00 2.22 106.0 2.34 21.0 23.0 31
140.00 MMM1419P140 2.25 -1.00 1.69 109.0 2.32 30.0 1.0 307
140.00 MMM1425P140 2.92 -0.98 2.85 46.0 3.00 46.0 10.0 9
141.00 MMM1419P141 4.20 0.00 2.69 344.0 3.40 32.0 0.0 0
141.00 MMM1425P141 4.55 0.00 3.60 48.0 3.75 55.0 0.0 0
142.00 MMM1419P142 5.25 0.00 3.70 196.0 5.25 249.0 0.0 0
142.00 MMM1425P142 7.15 1.70 4.15 467.0 4.60 462.0 40.0 25
143.00 MMM1419P143 6.25 0.00 4.65 45.0 6.25 40.0 0.0 0
143.00 MMM1425P143 6.35 0.00 4.90 244.0 5.75 462.0 0.0 0
144.00 MMM1419P144 7.25 0.00 5.65 45.0 7.20 40.0 0.0 0
144.00 MMM1425P144 7.25 0.00 5.80 66.0 7.15 472.0 0.0 0
145.00 MMM1419P145 12.60 4.35 6.70 139.0 7.85 58.0 9.0 124
145.00 MMM1425P145 8.25 0.00 6.75 66.0 8.20 58.0 0.0 0
146.00 MMM1419P146 8.90 0.00 7.65 45.0 9.50 32.0 0.0 0
146.00 MMM1425P146 9.20 0.00 7.70 71.0 9.10 74.0 0.0 0
147.00 MMM1419P147 9.15 0.00 8.70 41.0 9.40 40.0 0.0 0
147.00 MMM1425P147 10.10 0.00 7.80 231.0 10.95 211.0 0.0 0
148.00 MMM1419P148 11.15 0.00 8.85 78.0 11.95 53.0 0.0 0
148.00 MMM1425P148 10.35 0.00 8.55 344.0 12.25 295.0 0.0 0
149.00 MMM1419P149 11.15 0.00 9.65 103.0 12.95 52.0 0.0 0
150.00 MMM1419P150 17.40 4.50 11.65 45.0 13.95 52.0 6.0 2
150.00 MMM1425P150 12.10 0.00 10.55 67.0 14.25 31.0 0.0 0
155.00 MMM1419P155 22.40 5.30 15.50 78.0 19.25 48.0 3.0 17
160.00 MMM1419P160 27.40 5.30 20.50 78.0 24.25 48.0 6.0 10
165.00 MMM1419P165 32.40 5.25 25.50 78.0 29.25 48.0 3.0 10
170.00 MMM1419P170 37.40 5.25 30.85 22.0 33.80 22.0 3.0 5
175.00 MMM1419P175 48.20 11.05 35.55 33.0 39.25 48.0 10.0 28
Trading Center