3M Co $145.71

down -0.98


22/9/2014 04:00 PM  |  NYSE : MMM  
Industries : Industrial / Diversified Machinery
Last Trade: 145.71
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.98 (-0.67 %)
Prev Close: 146.69
Open: 146.92
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 45.25 0.00 44.15 56.0 46.05 56.0 0.0 0
105.00 MMM1426I105 40.25 0.00 39.15 56.0 41.05 56.0 0.0 0
110.00 MMM1426I110 35.10 0.00 33.95 56.0 36.05 45.0 0.0 0
115.00 MMM1426I115 30.15 0.00 29.15 56.0 31.10 45.0 0.0 0
120.00 MMM1426I120 25.05 0.00 24.20 56.0 26.10 39.0 0.0 0
125.00 MMM1426I125 20.25 0.00 19.85 45.0 21.20 45.0 0.0 0
126.00 MMM1426I126 19.35 -1.40 18.85 56.0 20.00 56.0 40.0 15
127.00 MMM1426I127 18.85 0.00 17.85 45.0 19.20 45.0 0.0 0
128.00 MMM1426I128 17.85 0.00 16.85 45.0 18.20 46.0 0.0 0
129.00 MMM1426I129 16.85 0.00 16.45 58.0 17.00 52.0 0.0 0
130.00 MMM1426I130 15.90 0.00 15.45 57.0 16.00 52.0 0.0 0
131.00 MMM1426I131 14.90 0.00 13.90 45.0 15.20 45.0 0.0 0
132.00 MMM1426I132 13.90 0.00 12.90 125.0 14.20 125.0 0.0 0
133.00 MMM1426I133 12.90 0.00 11.90 51.0 13.20 51.0 0.0 0
134.00 MMM1426I134 12.35 0.00 10.90 51.0 12.20 51.0 0.0 0
135.00 MMM1426I135 9.40 -2.10 10.45 206.0 11.20 201.0 1.0 26
136.00 MMM1426I136 9.55 -0.95 9.45 323.0 10.05 64.0 28.0 48
137.00 MMM1426I137 8.25 -1.25 8.45 286.0 9.05 96.0 10.0 36
138.00 MMM1426I138 7.55 -0.95 7.45 80.0 8.05 83.0 1.0 1
139.00 MMM1426I139 4.90 -2.60 6.50 394.0 7.05 87.0 2.0 23
140.00 MMM1426I140 4.70 -1.80 5.50 367.0 6.05 94.0 64.0 70
141.00 MMM1426I141 4.80 -0.75 4.50 463.0 5.05 761.0 5.0 160
142.00 MMM1426I142 3.90 -0.65 3.55 629.0 4.10 139.0 5.0 69
143.00 MMM1426I143 3.10 -0.50 2.59 385.0 3.10 515.0 5.0 119
144.00 MMM1426I144 3.24 0.00 1.88 247.0 2.09 390.0 10.0 121
145.00 MMM1426I145 1.24 -1.35 1.14 137.0 1.23 21.0 5.0 151
146.00 MMM1426I146 0.66 -1.07 0.53 686.0 0.62 11.0 70.0 85
147.00 MMM1426I147 0.25 -0.56 0.20 187.0 0.26 58.0 76.0 405
148.00 MMM1426I148 0.12 -0.17 0.07 25.0 0.12 225.0 24.0 202
149.00 MMM1426I149 0.08 -0.12 0.01 56.0 0.05 95.0 544.0 540
150.00 MMM1426I150 0.08 0.00 0.01 47.0 0.05 139.0 2.0 32
152.50 MMM1426I152.5 0.02 -0.03 0.01 26.0 0.05 122.0 20.0 60
155.00 MMM1426I155 0.05 0.00 0.01 37.0 0.05 90.0 0.0 0
157.50 MMM1426I157.5 0.05 0.00 0.01 10.0 0.05 97.0 0.0 0
160.00 MMM1426I160 0.05 0.00 0.01 1.0 0.05 104.0 0.0 0
162.50 MMM1426I162.5 0.05 0.00 0.01 10.0 0.05 119.0 0.0 0
165.00 MMM1426I165 0.05 0.00 0.01 5.0 0.05 120.0 0.0 0
167.50 MMM1426I167.5 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
170.00 MMM1426I170 0.02 -0.03 0.02 1.0 0.05 117.0 1.0 1
172.50 MMM1426I172.5 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
175.00 MMM1426I175 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
180.00 MMM1426I180 0.10 0.00 0.00 0.0 0.14 225.0 0.0 0
185.00 MMM1426I185 0.10 0.00 0.00 0.0 0.14 227.0 0.0 0
190.00 MMM1426I190 0.10 0.00 0.00 0.0 0.14 244.0 0.0 0

Put Options: MMM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 MMM1426U100 0.10 0.00 0.00 0.0 0.14 254.0 0.0 0
105.00 MMM1426U105 0.10 0.00 0.00 0.0 0.14 209.0 0.0 0
110.00 MMM1426U110 0.10 0.00 0.00 0.0 0.14 202.0 0.0 0
115.00 MMM1426U115 0.10 0.00 0.00 0.0 0.14 238.0 0.0 0
120.00 MMM1426U120 0.10 0.00 0.00 0.0 0.14 239.0 0.0 0
125.00 MMM1426U125 0.03 -0.07 0.01 30.0 0.14 545.0 2.0 3
126.00 MMM1426U126 0.10 0.00 0.01 30.0 0.14 489.0 0.0 0
127.00 MMM1426U127 0.10 0.00 0.01 21.0 0.14 491.0 0.0 0
128.00 MMM1426U128 0.11 0.00 0.01 88.0 0.14 514.0 0.0 0
129.00 MMM1426U129 0.11 0.00 0.01 96.0 0.14 475.0 0.0 0
130.00 MMM1426U130 0.11 0.00 0.02 77.0 0.14 833.0 20.0 20
131.00 MMM1426U131 0.12 0.00 0.01 382.0 0.14 456.0 0.0 0
132.00 MMM1426U132 0.12 0.00 0.01 450.0 0.14 793.0 0.0 0
133.00 MMM1426U133 0.14 0.02 0.01 10.0 0.14 789.0 5.0 12
134.00 MMM1426U134 0.12 0.00 0.01 10.0 0.21 1018.0 0.0 0
135.00 MMM1426U135 0.14 0.01 0.01 21.0 0.17 816.0 3.0 21
136.00 MMM1426U136 0.63 0.49 0.01 10.0 0.14 980.0 46.0 46
137.00 MMM1426U137 0.26 0.13 0.01 10.0 0.14 435.0 10.0 14
138.00 MMM1426U138 0.25 0.12 0.01 10.0 0.14 468.0 11.0 158
139.00 MMM1426U139 0.22 0.21 0.01 325.0 0.14 268.0 12.0 589
140.00 MMM1426U140 0.37 0.23 0.01 370.0 0.14 313.0 1.0 16
141.00 MMM1426U141 0.09 0.00 0.02 247.0 0.14 332.0 2.0 207
142.00 MMM1426U142 0.08 0.07 0.03 601.0 0.14 641.0 5.0 75
143.00 MMM1426U143 0.12 0.02 0.10 286.0 0.19 602.0 5.0 105
144.00 MMM1426U144 0.26 0.13 0.20 49.0 0.25 20.0 357.0 192
145.00 MMM1426U145 0.51 0.28 0.42 283.0 0.47 316.0 162.0 78
146.00 MMM1426U146 0.84 0.34 0.78 158.0 0.84 88.0 71.0 122
147.00 MMM1426U147 1.38 0.46 1.32 621.0 1.50 114.0 201.0 118
148.00 MMM1426U148 1.71 0.00 1.85 430.0 2.47 30.0 122.0 133
149.00 MMM1426U149 2.15 0.00 2.26 904.0 3.60 344.0 80.0 100
150.00 MMM1426U150 4.10 1.57 3.15 877.0 4.60 414.0 30.0 35
152.50 MMM1426U152.5 4.90 0.00 5.60 583.0 7.10 216.0 0.0 0
155.00 MMM1426U155 7.40 0.00 8.15 41.0 9.65 41.0 0.0 0
157.50 MMM1426U157.5 9.50 0.00 10.60 26.0 12.15 46.0 0.0 0
160.00 MMM1426U160 11.80 0.00 13.10 21.0 15.25 21.0 0.0 0
162.50 MMM1426U162.5 14.30 0.00 15.60 21.0 17.05 21.0 0.0 0
165.00 MMM1426U165 16.80 0.00 18.10 21.0 20.05 21.0 0.0 0
167.50 MMM1426U167.5 19.40 0.00 20.60 56.0 22.30 56.0 0.0 0
170.00 MMM1426U170 21.10 0.00 22.00 56.0 25.75 56.0 0.0 0
172.50 MMM1426U172.5 23.50 0.00 24.85 56.0 28.20 56.0 0.0 0
175.00 MMM1426U175 26.00 0.00 27.50 56.0 30.70 56.0 0.0 0
180.00 MMM1426U180 31.00 0.00 32.35 56.0 35.70 56.0 0.0 0
185.00 MMM1426U185 36.15 0.00 37.35 56.0 41.00 56.0 0.0 0
190.00 MMM1426U190 41.00 0.00 42.35 56.0 45.70 56.0 0.0 0
Trading Center