[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFP":3,"homepage-market-summary":30,"stock-options-MFP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MFP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Midera Food Processing, Inc. Common Stock","Nasdaq",null,"REFRIGERATION & SERVICE INDUSTRY MACHINERY","Midera Food Processing Inc provides food processing equipment and automation solutions for industrial protein, bakery, and snack producers, delivering total line solutions from preparation and thermal processing through packaging. The company operates through a portfolio of brands and serves food processors globally. It serves various international food processing companies and producers of protein products, such as bacon, charcuterie, sausage and hot dogs, egg bites, poultry, alternative protein, lunch meat and pet food, and producers of bakery products, such as bread and buns, artisan bread, cakes and muffins, etc. The company generates revenue from the design, manufacturing and installation of food processing equipment and technology solutions and aftermarket parts and service.","Elgin, IL",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.78,42.44,43.09,41.485,42.54,-0.76,-1.79,264010.427339,5912,42.2928,52.58,33,869176.3653183636,44.8,66,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":394,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,30,0.88,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",136,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",227,"270521",[200,219,236,252,271,292,314,336,353,367,380],{"strike":201,"call":202,"put":210,"callItm":39,"putItm":13,"isAtm":13},22.5,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":209,"in_the_money":39},"MFP   261016C00022500",17.8,21.4,19.2,1,0.2898,0.006164,{"contract_symbol":211,"symbol":211,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":13},"MFP   261016P00022500",2.1,1.1257,-0.000319,0.000151,-0.000456,0.000081,-0.000004,{"strike":220,"call":221,"put":228,"callItm":39,"putItm":13,"isAtm":13},25,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":226,"implied_volatility":226,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":227,"in_the_money":39},"MFP   261016C00025000",15.3,18.8,17.5,0.2897,0.006849,{"contract_symbol":229,"symbol":229,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":13},"MFP   261016P00025000",1.126,-0.002196,0.000886,-0.002685,0.000477,-0.000027,{"strike":183,"call":237,"put":242,"callItm":39,"putItm":13,"isAtm":13},{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":208,"implied_volatility":208,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":241,"in_the_money":39},"MFP   261016C00030000",9.9,13.8,0.008219,{"contract_symbol":243,"symbol":243,"bid":182,"ask":244,"last":245,"change":182,"changePercent":9,"volume":182,"openInterest":246,"open_interest":246,"iv":230,"implied_volatility":230,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":13},"MFP   261016P00030000",2.15,0.07,2,-0.030719,0.008911,-0.027,0.004799,-0.000379,{"strike":253,"call":254,"put":263,"callItm":39,"putItm":13,"isAtm":13},35,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":226,"implied_volatility":226,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":39},"MFP   261016C00035000",4.9,8.9,0.999899,0.000199,-0.00004,0.000028,0.009588,{"contract_symbol":264,"symbol":264,"bid":182,"ask":244,"last":265,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":213,"implied_volatility":213,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":13},"MFP   261016P00035000",0.2,-0.148367,0.029732,-0.090037,0.016007,-0.001876,{"strike":272,"call":273,"put":282,"callItm":39,"putItm":13,"isAtm":39},40,{"contract_symbol":274,"symbol":274,"bid":180,"ask":275,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":39},"MFP   261016C00040000",4.8,0.0839,0.999163,0.004927,-0.000083,0.000198,0.010949,{"contract_symbol":283,"symbol":283,"bid":182,"ask":284,"last":285,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":13},"MFP   261016P00040000",2.9,1.3,0.5428,-0.298214,0.092381,-0.065035,0.023979,-0.003617,{"strike":189,"call":293,"put":303,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":294,"symbol":294,"bid":182,"ask":295,"last":296,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":13},"MFP   261016C00045000",2.75,1.83,0.6099,0.246661,0.07481,-0.066489,0.021818,0.002662,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"MFP   261016P00045000",1.7,5.8,3.1,0.1268,-0.999789,0.000909,-0.000035,0.000055,-0.012326,{"strike":315,"call":316,"put":326,"callItm":13,"putItm":39,"isAtm":13},50,{"contract_symbol":317,"symbol":317,"bid":182,"ask":244,"last":318,"change":182,"changePercent":9,"volume":182,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":13},"MFP   261016C00050000",0.05,3,1.0074,0.160175,0.03495,-0.084759,0.016838,0.001684,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":39},"MFP   261016P00050000",6.2,10.1,0.2712,-0.999965,0.000078,-0.000014,0.00001,-0.013698,{"strike":337,"call":338,"put":346,"callItm":13,"putItm":39,"isAtm":13},55,{"contract_symbol":339,"symbol":339,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":13},"MFP   261016C00055000",1.0062,0.058505,0.016784,-0.040606,0.008076,0.000625,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":330,"implied_volatility":330,"delta":351,"gamma":182,"theta":182,"vega":182,"rho":352,"in_the_money":39},"MFP   261016P00055000",11.2,15.1,9.5,-1,-0.015068,{"strike":354,"call":355,"put":361,"callItm":13,"putItm":39,"isAtm":13},60,{"contract_symbol":356,"symbol":356,"bid":182,"ask":212,"last":265,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":320,"implied_volatility":320,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":259,"in_the_money":13},"MFP   261016C00060000",0.018438,0.006486,-0.015729,0.003125,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":365,"implied_volatility":365,"delta":351,"gamma":182,"theta":182,"vega":182,"rho":366,"in_the_money":39},"MFP   261016P00060000",16.2,20.1,0.2802,-0.016438,{"strike":368,"call":369,"put":375,"callItm":13,"putItm":39,"isAtm":13},65,{"contract_symbol":370,"symbol":370,"bid":182,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":340,"implied_volatility":340,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":312,"in_the_money":13},"MFP   261016C00065000",0.005077,0.002107,-0.005097,0.001014,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":330,"implied_volatility":330,"delta":351,"gamma":182,"theta":182,"vega":182,"rho":379,"in_the_money":39},"MFP   261016P00065000",21.2,25.1,-0.017808,{"strike":381,"call":382,"put":389,"callItm":13,"putItm":39,"isAtm":13},70,{"contract_symbol":383,"symbol":383,"bid":182,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":340,"implied_volatility":340,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":13},"MFP   261016C00070000",0.001283,0.000608,-0.001471,0.000293,0.000014,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":365,"implied_volatility":365,"delta":351,"gamma":182,"theta":182,"vega":182,"rho":393,"in_the_money":39},"MFP   261016P00070000",26.2,30.1,-0.019178,"2026-10-07T03:23:25.948371+00:00"]